Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0004087 | $0.0004087 | $0.0002484 | $0.0003334 | $2.47 | $17,822.26 |
| 2019-10-02 | $0.0003335 | $0.0004179 | $0.0002472 | $0.0002516 | $3.09 | $13,451.49 |
| 2019-10-03 | $0.0002515 | $0.0002524 | $0.0002441 | $0.0002451 | $0 | $13,104.31 |
| 2019-10-04 | $0.0002451 | $0.0002472 | $0.0002443 | $0.0002460 | $0.01599 | $13,152.89 |
| 2019-10-05 | $0.0002465 | $0.0003277 | $0.0002423 | $0.0003256 | $0.2600 | $17,403.61 |
| 2019-10-06 | $0.0003255 | $0.0003267 | $0.0003182 | $0.0003196 | $5.87 | $17,086.56 |
| 2019-10-07 | $0.0003192 | $0.0003294 | $0.0002461 | $0.0002472 | $0.2472 | $13,214.10 |
| 2019-10-08 | $0.0002471 | $0.0004989 | $0.0002471 | $0.0004115 | $176.72 | $21,999.06 |
| 2019-10-09 | $0.0004115 | $0.0004965 | $0.0004105 | $0.0004294 | $0.4219 | $22,957.32 |
| 2019-10-10 | $0.0004295 | $0.0004309 | $0.0004236 | $0.0004291 | $0.6861 | $22,938.68 |
| 2019-10-11 | $0.0004291 | $0.0005032 | $0.0004166 | $0.0004979 | $0.01244 | $26,618.95 |
| 2019-10-12 | $0.0004982 | $0.0005004 | $0.0003328 | $0.0004164 | $13.38 | $22,257.52 |
| 2019-10-13 | $0.0004164 | $0.0004186 | $0.0003306 | $0.0003325 | $1.34 | $17,776.25 |
| 2019-10-14 | $0.0003325 | $0.0005028 | $0.0003314 | $0.0003349 | $262.53 | $17,901.38 |
| 2019-10-15 | $0.0003349 | $0.0003364 | $0.0003270 | $0.0003273 | $0 | $17,496.07 |
| 2019-10-16 | $0.0003273 | $0.0004839 | $0.0003273 | $0.0004826 | $0.4821 | $25,797.62 |
| 2019-10-17 | $0.0004825 | $0.0004876 | $0.0004038 | $0.0004049 | $48.55 | $21,646.94 |
| 2019-10-18 | $0.0004049 | $0.0004067 | $0.0003942 | $0.0003975 | $0 | $21,249.42 |
| 2019-10-19 | $0.0003975 | $0.0003975 | $0.0003975 | $0.0003975 | $0 | $21,249.42 |
| 2019-10-20 | $0.0003975 | $0.0004976 | $0.0003975 | $0.0004934 | $507.02 | $26,375.36 |
| 2019-10-21 | $0.0004935 | $0.0004959 | $0.0004095 | $0.0004119 | $1.44 | $22,019.77 |
| 2019-10-22 | $0.0004119 | $0.0004148 | $0.0004102 | $0.0004110 | $0 | $21,969.81 |
| 2019-10-23 | $0.0004110 | $0.0004110 | $0.0004110 | $0.0004110 | $0 | $21,969.81 |
| 2019-10-24 | $0.0004110 | $0.0004110 | $0.0003742 | $0.0003745 | $1.56 | $20,018.39 |
| 2019-10-25 | $0.0003745 | $0.0004354 | $0.0002998 | $0.0004337 | $19.49 | $23,183.94 |
| 2019-10-26 | $0.0004335 | $0.0006073 | $0.0003634 | $0.0003701 | $1,038.00 | $19,784.40 |
| 2019-10-27 | $0.0003701 | $0.0003905 | $0.0003646 | $0.0003869 | $0 | $20,680.66 |
| 2019-10-28 | $0.0003869 | $0.0005694 | $0.0003766 | $0.0005553 | $980.40 | $29,683.38 |
| 2019-10-29 | $0.0005554 | $0.0005637 | $0.0003696 | $0.0004715 | $444.66 | $25,204.71 |
| 2019-10-30 | $0.0004718 | $0.0006491 | $0.0004665 | $0.0006444 | $779.25 | $34,451.06 |
| 2019-10-31 | $0.0006443 | $0.0006728 | $0.0005496 | $0.0005520 | $71.75 | $29,508.07 |