CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $3.53 | $3.79 | $3.28 | $3.64 | $4,890.96 | $849,587 |
| 2014-03-02 | $3.66 | $3.66 | $3.28 | $3.52 | $3,027.01 | $824,123 |
| 2014-03-03 | $3.53 | $5.00 | $3.52 | $5.00 | $25,365.80 | $1,180,892 |
| 2014-03-04 | $5.01 | $5.77 | $4.22 | $4.22 | $11,517.70 | $1,001,591 |
| 2014-03-05 | $4.21 | $4.59 | $3.94 | $4.32 | $14,650.00 | $1,031,413 |
| 2014-03-06 | $4.44 | $4.63 | $4.11 | $4.17 | $12,215.90 | $999,687 |
| 2014-03-07 | $4.18 | $4.33 | $3.56 | $3.77 | $4,927.00 | $905,843 |
| 2014-03-08 | $3.78 | $4.19 | $3.78 | $4.13 | $7,243.12 | $992,159 |
| 2014-03-09 | $4.13 | $4.20 | $3.50 | $3.76 | $5,240.01 | $902,664 |
| 2014-03-10 | $3.75 | $4.00 | $3.50 | $3.67 | $11,404.10 | $882,964 |
| 2014-03-11 | $3.67 | $4.14 | $2.21 | $4.12 | $28,195.80 | $990,282 |
| 2014-03-12 | $4.10 | $4.81 | $4.09 | $4.71 | $66,060.90 | $1,136,521 |
| 2014-03-13 | $4.72 | $4.72 | $3.93 | $3.93 | $20,531.20 | $954,860 |
| 2014-03-14 | $3.93 | $4.14 | $2.84 | $3.82 | $18,975.30 | $932,298 |
| 2014-03-15 | $3.83 | $3.97 | $3.49 | $3.90 | $17,662.40 | $954,045 |
| 2014-03-16 | $3.90 | $3.93 | $3.15 | $3.55 | $25,770.00 | $873,052 |
| 2014-03-17 | $3.55 | $3.92 | $3.21 | $3.64 | $82,871.70 | $897,992 |
| 2014-03-18 | $3.63 | $4.18 | $2.92 | $2.93 | $51,728.00 | $726,610 |
| 2014-03-19 | $2.92 | $3.25 | $2.04 | $2.04 | $17,304.80 | $507,999 |
| 2014-03-20 | $2.04 | $2.35 | $0.6233 | $2.00 | $44,813.80 | $500,257 |
| 2014-03-21 | $2.00 | $2.07 | $1.51 | $1.70 | $4,397.60 | $426,334 |
| 2014-03-22 | $1.70 | $1.93 | $1.46 | $1.84 | $2,472.47 | $461,791 |
| 2014-03-23 | $1.84 | $1.85 | $1.42 | $1.51 | $1,712.36 | $378,431 |
| 2014-03-24 | $1.51 | $1.80 | $0.7704 | $1.53 | $5,671.07 | $386,125 |
| 2014-03-25 | $1.54 | $1.60 | $1.25 | $1.36 | $1,879.44 | $345,195 |
| 2014-03-26 | $1.36 | $1.36 | $0.8407 | $1.22 | $1,045.82 | $309,966 |
| 2014-03-27 | $1.22 | $1.22 | $0.9668 | $1.04 | $1,854.59 | $264,661 |
| 2014-03-28 | $1.05 | $1.31 | $0.8721 | $0.9797 | $679.65 | $251,439 |
| 2014-03-29 | $0.9062 | $0.9959 | $0.8392 | $0.8814 | $395.94 | $227,189 |
| 2014-03-30 | $0.8840 | $0.8862 | $0.6321 | $0.6908 | $562.52 | $179,010 |
| 2014-03-31 | $0.6939 | $0.7603 | $0.6552 | $0.6849 | $886.91 | $178,023 |