Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0002705 | $0.0003790 | $0.0002705 | $0.0003709 | $627.17 | $19,829.03 |
| 2019-12-02 | $0.0003709 | $0.0003739 | $0.0002176 | $0.0002194 | $0.2200 | $11,731.00 |
| 2019-12-03 | $0.0002193 | $0.0002220 | $0.0002161 | $0.0002193 | $0.06008 | $11,722.57 |
| 2019-12-04 | $0.0002192 | $0.0002267 | $0.0002149 | $0.0002177 | $0.005226 | $11,640.39 |
| 2019-12-05 | $0.0002174 | $0.0002257 | $0.0002167 | $0.0002200 | $0 | $11,760.41 |
| 2019-12-06 | $0.0002200 | $0.0002200 | $0.0002200 | $0.0002200 | $0 | $11,760.41 |
| 2019-12-07 | $0.0002200 | $0.0002200 | $0.0002200 | $0.0002200 | $0 | $11,760.41 |
| 2019-12-08 | $0.0002200 | $0.0002200 | $0.0002200 | $0.0002200 | $0 | $11,760.41 |
| 2019-12-09 | $0.0002200 | $0.0003049 | $0.0002200 | $0.0002959 | $0.02956 | $15,816.63 |
| 2019-12-10 | $0.0002958 | $0.0002974 | $0.0002895 | $0.0002913 | $0.004947 | $15,571.00 |
| 2019-12-11 | $0.0002912 | $0.0002934 | $0.0002898 | $0.0002926 | $0 | $15,641.12 |
| 2019-12-12 | $0.0002926 | $0.0002926 | $0.0002926 | $0.0002926 | $0 | $15,641.12 |
| 2019-12-13 | $0.0002926 | $0.0002926 | $0.0002171 | $0.0002179 | $177.61 | $11,650.10 |
| 2019-12-14 | $0.0002179 | $0.0002183 | $0.0002134 | $0.0002139 | $0.05776 | $11,435.61 |
| 2019-12-15 | $0.0002138 | $0.0002156 | $0.0002116 | $0.0002145 | $0.3576 | $11,467.32 |
| 2019-12-16 | $0.0002145 | $0.0002151 | $0.0002124 | $0.0002132 | $0 | $11,395.88 |
| 2019-12-17 | $0.0002132 | $0.0002132 | $0.0002132 | $0.0002132 | $0 | $11,395.88 |
| 2019-12-18 | $0.0002132 | $0.0002929 | $0.0001958 | $0.0002918 | $0.2708 | $15,598.48 |
| 2019-12-19 | $0.0002918 | $0.0002943 | $0.0002130 | $0.0002164 | $0.01492 | $11,565.88 |
| 2019-12-20 | $0.0002164 | $0.0002171 | $0.0002146 | $0.0002167 | $0 | $11,586.58 |
| 2019-12-21 | $0.0002167 | $0.0002887 | $0.0002147 | $0.0002157 | $123.52 | $11,529.65 |
| 2019-12-22 | $0.0002157 | $0.0002161 | $0.0002152 | $0.0002158 | $0 | $11,533.95 |
| 2019-12-23 | $0.0002158 | $0.0003070 | $0.0002158 | $0.0002941 | $0.007345 | $15,722.39 |
| 2019-12-24 | $0.0002942 | $0.0003004 | $0.0002904 | $0.0002929 | $0.2341 | $15,659.65 |
| 2019-12-25 | $0.0002929 | $0.0002945 | $0.0002907 | $0.0002938 | $0 | $15,705.06 |
| 2019-12-26 | $0.0002938 | $0.0002938 | $0.0002938 | $0.0002938 | $0 | $15,705.06 |
| 2019-12-27 | $0.0002938 | $0.0002938 | $0.0002173 | $0.0002186 | $0.3870 | $11,685.70 |
| 2019-12-28 | $0.0002187 | $0.0002212 | $0.0002185 | $0.0002201 | $0 | $11,765.65 |
| 2019-12-29 | $0.0002201 | $0.0002258 | $0.0002201 | $0.0002225 | $0.005339 | $11,892.48 |
| 2019-12-30 | $0.0002225 | $0.0008058 | $0.0002183 | $0.0008025 | $122.89 | $42,897.92 |
| 2019-12-31 | $0.0008019 | $0.0008814 | $0.0005809 | $0.0008634 | $847.13 | $46,157.78 |