Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0009678 | $0.001109 | $0.0004022 | $0.0005280 | $47.24 | $28,227.53 |
| 2019-07-02 | $0.0005280 | $0.0005407 | $0.0003880 | $0.0005407 | $2.28 | $28,903.55 |
| 2019-07-03 | $0.0005407 | $0.0005953 | $0.0004395 | $0.0004782 | $0.01780 | $25,565.97 |
| 2019-07-04 | $0.0004782 | $0.001188 | $0.0004693 | $0.0005601 | $351.44 | $29,941.04 |
| 2019-07-05 | $0.0005599 | $0.001117 | $0.0002235 | $0.0008772 | $397.31 | $46,896.03 |
| 2019-07-06 | $0.0008775 | $0.001035 | $0.0006813 | $0.0007840 | $67.58 | $41,912.49 |
| 2019-07-07 | $0.0007840 | $0.001594 | $0.0007796 | $0.001259 | $610.97 | $67,302.91 |
| 2019-07-08 | $0.001259 | $0.001601 | $0.0007100 | $0.0009823 | $558.44 | $52,509.66 |
| 2019-07-09 | $0.0009826 | $0.001909 | $0.0009781 | $0.001757 | $174.17 | $93,939.06 |
| 2019-07-10 | $0.001758 | $0.001822 | $0.0006529 | $0.0009714 | $9.78 | $51,928.26 |
| 2019-07-11 | $0.0009714 | $0.001200 | $0.0005730 | $0.0009075 | $55.14 | $48,515.04 |
| 2019-07-12 | $0.0009083 | $0.001072 | $0.0007957 | $0.001063 | $53.22 | $56,828.13 |
| 2019-07-13 | $0.001063 | $0.001293 | $0.0007921 | $0.0009101 | $39.20 | $48,652.55 |
| 2019-07-14 | $0.0009100 | $0.001226 | $0.0008159 | $0.0008187 | $63.90 | $43,765.91 |
| 2019-07-15 | $0.0008192 | $0.001064 | $0.0007130 | $0.0008719 | $0.02816 | $46,612.08 |
| 2019-07-16 | $0.0008711 | $0.001075 | $0.0006588 | $0.0006625 | $3.22 | $35,417.28 |
| 2019-07-17 | $0.0006604 | $0.0008468 | $0.0006401 | $0.0007743 | $0.008291 | $41,392.58 |
| 2019-07-18 | $0.0007748 | $0.0007849 | $0.0006547 | $0.0007457 | $0.01081 | $39,861.33 |
| 2019-07-19 | $0.0007457 | $0.001042 | $0.0007189 | $0.0009464 | $1.94 | $50,590.73 |
| 2019-07-20 | $0.0009474 | $0.001173 | $0.0009391 | $0.001079 | $374.52 | $57,673.71 |
| 2019-07-21 | $0.001079 | $0.001588 | $0.001055 | $0.001377 | $150.71 | $73,587.38 |
| 2019-07-22 | $0.001377 | $0.001384 | $0.0008110 | $0.0009304 | $11.45 | $49,735.79 |
| 2019-07-23 | $0.0009302 | $0.001005 | $0.0007900 | $0.0007914 | $0.8487 | $42,306.37 |
| 2019-07-24 | $0.0007914 | $0.0007914 | $0.0004802 | $0.0007845 | $64.51 | $41,937.79 |
| 2019-07-25 | $0.0007842 | $0.0008123 | $0.0005906 | $0.0005941 | $0.03257 | $31,758.76 |
| 2019-07-26 | $0.0005940 | $0.0005942 | $0.0005825 | $0.0005919 | $0.5946 | $31,641.54 |
| 2019-07-27 | $0.0005919 | $0.0007074 | $0.0005649 | $0.0005690 | $4.32 | $30,420.16 |
| 2019-07-28 | $0.0005685 | $0.0006705 | $0.0005681 | $0.0006674 | $0.1364 | $35,677.62 |
| 2019-07-29 | $0.0006673 | $0.0006776 | $0.0006631 | $0.0006665 | $0.004331 | $35,631.41 |
| 2019-07-30 | $0.0006666 | $0.0006792 | $0.0006600 | $0.0006715 | $0.0006715 | $35,897.37 |
| 2019-07-31 | $0.0006714 | $0.0008032 | $0.0006714 | $0.0007055 | $0.1745 | $37,714.39 |