CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.6849 | $0.7341 | $0.6849 | $0.7114 | $474.57 | $185,384 |
| 2014-04-02 | $0.7125 | $0.7557 | $0.6344 | $0.6398 | $755.61 | $167,500 |
| 2014-04-03 | $0.6388 | $0.6725 | $0.6114 | $0.6673 | $683.77 | $175,624 |
| 2014-04-04 | $0.6687 | $0.6758 | $0.6402 | $0.6410 | $1,220.64 | $169,603 |
| 2014-04-05 | $0.6398 | $0.6531 | $0.6152 | $0.6492 | $825.99 | $172,558 |
| 2014-04-06 | $0.6513 | $0.6664 | $0.6278 | $0.6442 | $356.02 | $171,864 |
| 2014-04-07 | $0.6456 | $0.6471 | $0.5381 | $0.5838 | $1,228.06 | $156,468 |
| 2014-04-08 | $0.5814 | $0.6054 | $0.5448 | $0.5467 | $869.07 | $147,151 |
| 2014-04-09 | $0.5468 | $0.5736 | $0.3515 | $0.3572 | $1,707.57 | $96,559.68 |
| 2014-04-10 | $0.3573 | $0.4329 | $0.2512 | $0.2557 | $366.30 | $69,351.05 |
| 2014-04-11 | $0.2547 | $0.2934 | $0.2093 | $0.2160 | $224.54 | $58,698.60 |
| 2014-04-12 | $0.2159 | $0.2235 | $0.1485 | $0.1508 | $118.77 | $41,062.88 |
| 2014-04-13 | $0.1509 | $0.2105 | $0.1445 | $0.1545 | $112.99 | $42,082.46 |
| 2014-04-14 | $0.1546 | $0.1919 | $0.1530 | $0.1880 | $157.77 | $51,222.75 |
| 2014-04-15 | $0.1878 | $0.2454 | $0.1780 | $0.2101 | $131.43 | $57,269.91 |
| 2014-04-16 | $0.2128 | $0.2779 | $0.2055 | $0.2425 | $174.66 | $66,118.62 |
| 2014-04-17 | $0.2433 | $0.2573 | $0.2190 | $0.2544 | $244.37 | $69,374.52 |
| 2014-04-18 | $0.2543 | $0.4812 | $0.2111 | $0.4538 | $1,528.02 | $123,856 |
| 2014-04-19 | $0.4538 | $0.4538 | $0.2529 | $0.3450 | $716.80 | $94,658.02 |
| 2014-04-20 | $0.3451 | $0.3451 | $0.2924 | $0.2927 | $293.60 | $80,666.35 |
| 2014-04-21 | $0.2924 | $0.4145 | $0.2607 | $0.3630 | $3,376.06 | $100,697 |
| 2014-04-22 | $0.3627 | $0.3896 | $0.2890 | $0.3437 | $741.07 | $96,005.86 |
| 2014-04-23 | $0.3440 | $0.3624 | $0.2699 | $0.2848 | $519.25 | $79,863.55 |
| 2014-04-24 | $0.2845 | $0.2872 | $0.2663 | $0.2817 | $179.80 | $79,006.85 |
| 2014-04-25 | $0.2815 | $0.2816 | $0.2428 | $0.2538 | $143.96 | $71,164.43 |
| 2014-04-26 | $0.2539 | $0.2656 | $0.2441 | $0.2491 | $317.54 | $69,864.10 |
| 2014-04-27 | $0.2484 | $0.2525 | $0.2010 | $0.2010 | $89.42 | $57,959.08 |
| 2014-04-28 | $0.1984 | $0.2281 | $0.1642 | $0.2260 | $309.74 | $65,568.21 |
| 2014-04-29 | $0.2259 | $0.2698 | $0.1755 | $0.2144 | $688.95 | $62,488.60 |
| 2014-04-30 | $0.2142 | $0.2493 | $0.2124 | $0.2238 | $0.2992 | $65,448.03 |