Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0002567 | $0.0002582 | $0.0001700 | $0.0001711 | $0.04713 | $9,144.56 |
| 2019-06-02 | $0.0001710 | $0.0002621 | $0.0001709 | $0.0002618 | $2.98 | $13,996.88 |
| 2019-06-03 | $0.0002619 | $0.0002619 | $0.0001624 | $0.0001635 | $0.9010 | $8,737.93 |
| 2019-06-04 | $0.0001633 | $0.0003196 | $0.0001506 | $0.0002302 | $0.007825 | $12,307.21 |
| 2019-06-05 | $0.0002305 | $0.0002368 | $0.0001525 | $0.0001560 | $0.005224 | $8,337.44 |
| 2019-06-06 | $0.0001558 | $0.0001586 | $0.00007576 | $0.00007808 | $2.28 | $4,174.24 |
| 2019-06-07 | $0.00007803 | $0.0002422 | $0.00007766 | $0.0001602 | $1.46 | $8,566.38 |
| 2019-06-08 | $0.0001602 | $0.0007158 | $0.0001581 | $0.0003169 | $139.12 | $16,939.98 |
| 2019-06-09 | $0.0003169 | $0.0007936 | $0.0002359 | $0.0006131 | $153.54 | $32,777.67 |
| 2019-06-10 | $0.0006131 | $0.001072 | $0.0002312 | $0.0003197 | $377.82 | $17,088.53 |
| 2019-06-11 | $0.0003200 | $0.0006245 | $0.0002327 | $0.0004739 | $44.49 | $25,333.92 |
| 2019-06-12 | $0.0004739 | $0.0004754 | $0.0001571 | $0.0002444 | $11.13 | $13,063.81 |
| 2019-06-13 | $0.0002439 | $0.0005781 | $0.0002420 | $0.0003286 | $43.43 | $17,568.97 |
| 2019-06-14 | $0.0003288 | $0.0005806 | $0.0003273 | $0.0003470 | $57.52 | $18,548.42 |
| 2019-06-15 | $0.0003471 | $0.0005298 | $0.0003445 | $0.0004417 | $0.6618 | $23,609.84 |
| 2019-06-16 | $0.0004417 | $0.0005392 | $0.0003541 | $0.0003591 | $17.72 | $19,199.02 |
| 2019-06-17 | $0.0003595 | $0.0004608 | $0.0002765 | $0.0002799 | $9.67 | $14,965.24 |
| 2019-06-18 | $0.0002799 | $0.0004589 | $0.0002707 | $0.0002719 | $136.44 | $14,533.53 |
| 2019-06-19 | $0.0002721 | $0.0004596 | $0.0002718 | $0.0003708 | $7.56 | $19,824.25 |
| 2019-06-20 | $0.0003708 | $0.0004649 | $0.0002846 | $0.0002854 | $142.97 | $15,254.99 |
| 2019-06-21 | $0.0002856 | $0.0004874 | $0.0002855 | $0.0003048 | $20.38 | $16,295.13 |
| 2019-06-22 | $0.0003048 | $0.0004366 | $0.0002108 | $0.0003210 | $35.85 | $17,157.69 |
| 2019-06-23 | $0.0003210 | $0.0003376 | $0.0003160 | $0.0003250 | $0.001625 | $17,376.50 |
| 2019-06-24 | $0.0003252 | $0.0004330 | $0.0003181 | $0.0003302 | $16.56 | $17,650.44 |
| 2019-06-25 | $0.0003303 | $0.0004545 | $0.0003300 | $0.0003538 | $53.63 | $18,911.39 |
| 2019-06-26 | $0.0003538 | $0.0009624 | $0.0003525 | $0.0005195 | $470.84 | $27,772.95 |
| 2019-06-27 | $0.0005198 | $0.0006470 | $0.0004158 | $0.0004457 | $66.84 | $23,824.09 |
| 2019-06-28 | $0.0004457 | $0.0005923 | $0.0004373 | $0.0004954 | $13.47 | $26,485.02 |
| 2019-06-29 | $0.0004954 | $0.001436 | $0.0004585 | $0.0004775 | $766.56 | $25,525.15 |
| 2019-06-30 | $0.0004773 | $0.001450 | $0.0004755 | $0.0009668 | $287.05 | $51,681.94 |