Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0006732 | $0.0006855 | $0.0006692 | $0.0006825 | $1.75 | $36,485.84 |
| 2019-09-02 | $0.0006825 | $0.0007277 | $0.0006794 | $0.0007248 | $0.002899 | $38,744.02 |
| 2019-09-03 | $0.0007246 | $0.0007515 | $0.0007216 | $0.0007444 | $0.006477 | $39,796.89 |
| 2019-09-04 | $0.0007442 | $0.0007531 | $0.0007303 | $0.0007412 | $0.007708 | $39,621.74 |
| 2019-09-05 | $0.0007413 | $0.0007434 | $0.0005255 | $0.0005286 | $14.05 | $28,258.10 |
| 2019-09-06 | $0.0005286 | $0.0007631 | $0.0005278 | $0.0006214 | $56.47 | $33,218.75 |
| 2019-09-07 | $0.0006215 | $0.0006341 | $0.0006209 | $0.0006308 | $0.008200 | $33,721.15 |
| 2019-09-08 | $0.0006309 | $0.0006360 | $0.0003121 | $0.0005220 | $19.21 | $27,903.54 |
| 2019-09-09 | $0.0005221 | $0.0005228 | $0.0003076 | $0.0003100 | $0.4568 | $16,571.41 |
| 2019-09-10 | $0.0003099 | $0.0005128 | $0.0003031 | $0.0003035 | $7.12 | $16,226.50 |
| 2019-09-11 | $0.0003036 | $0.0005098 | $0.0002994 | $0.0003053 | $0.0008343 | $16,321.17 |
| 2019-09-12 | $0.0003053 | $0.0003130 | $0.0003026 | $0.0003120 | $0.0006240 | $16,678.23 |
| 2019-09-13 | $0.0003122 | $0.0005151 | $0.0002043 | $0.0003107 | $54.94 | $16,607.71 |
| 2019-09-14 | $0.0003105 | $0.0004144 | $0.0002068 | $0.0002071 | $62.15 | $11,069.60 |
| 2019-09-15 | $0.0002071 | $0.0005182 | $0.0002066 | $0.0005173 | $5.77 | $27,654.16 |
| 2019-09-16 | $0.0005173 | $0.0007218 | $0.0004084 | $0.0007185 | $209.35 | $38,412.01 |
| 2019-09-17 | $0.0007189 | $0.0008221 | $0.0006120 | $0.0006139 | $5.38 | $32,817.44 |
| 2019-09-18 | $0.0006134 | $0.0006163 | $0.0006103 | $0.0006117 | $10.98 | $32,702.45 |
| 2019-09-19 | $0.0006118 | $0.0006178 | $0.0005912 | $0.0006168 | $0 | $32,971.56 |
| 2019-09-20 | $0.0006168 | $0.0006168 | $0.0005079 | $0.0006112 | $77.04 | $32,672.56 |
| 2019-09-21 | $0.0006109 | $0.0006116 | $0.0004999 | $0.0005010 | $42.14 | $26,785.07 |
| 2019-09-22 | $0.0005010 | $0.0006053 | $0.0004959 | $0.0006043 | $25.18 | $32,303.69 |
| 2019-09-23 | $0.0006043 | $0.0006043 | $0.0004858 | $0.0004859 | $0.01360 | $25,973.37 |
| 2019-09-24 | $0.0004860 | $0.0004904 | $0.0003308 | $0.0003419 | $7.52 | $18,274.72 |
| 2019-09-25 | $0.0003424 | $0.0003493 | $0.0003323 | $0.0003327 | $0 | $17,784.46 |
| 2019-09-26 | $0.0003327 | $0.0003391 | $0.0003149 | $0.0003241 | $13.30 | $17,327.74 |
| 2019-09-27 | $0.0003241 | $0.0004054 | $0.0002414 | $0.0002473 | $2.35 | $13,221.94 |
| 2019-09-28 | $0.0002473 | $0.0004969 | $0.0002454 | $0.0004119 | $28.54 | $22,019.20 |
| 2019-09-29 | $0.0004120 | $0.0004126 | $0.0002462 | $0.0004048 | $191.35 | $21,640.72 |
| 2019-09-30 | $0.0004048 | $0.0004087 | $0.0003908 | $0.0004087 | $0 | $21,850.54 |