CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.2238 | $0.2553 | $0.1758 | $0.2094 | $116.43 | $61,416.94 |
| 2014-05-02 | $0.2093 | $0.2095 | $0.1563 | $0.2022 | $148.27 | $59,576.15 |
| 2014-05-03 | $0.2022 | $0.2146 | $0.1538 | $0.2013 | $155.56 | $59,503.90 |
| 2014-05-04 | $0.2016 | $0.2172 | $0.1533 | $0.1996 | $1,406.90 | $59,280.94 |
| 2014-05-05 | $0.1988 | $0.2016 | $0.1428 | $0.2002 | $345.94 | $59,773.41 |
| 2014-05-06 | $0.2005 | $0.2005 | $0.1504 | $0.1903 | $73.38 | $57,193.65 |
| 2014-05-07 | $0.1905 | $0.1962 | $0.1520 | $0.1781 | $159.18 | $53,753.91 |
| 2014-05-08 | $0.1781 | $0.2245 | $0.1719 | $0.2096 | $476.66 | $63,493.90 |
| 2014-05-09 | $0.2096 | $0.2670 | $0.1637 | $0.2034 | $274.32 | $61,930.25 |
| 2014-05-10 | $0.2039 | $0.4516 | $0.2039 | $0.3866 | $1,085.86 | $118,392 |
| 2014-05-11 | $0.3862 | $0.8879 | $0.3050 | $0.6664 | $3,247.37 | $205,154 |
| 2014-05-12 | $0.6655 | $0.8718 | $0.4286 | $0.6082 | $1,212.72 | $188,550 |
| 2014-05-13 | $0.6083 | $0.8139 | $0.5269 | $0.6571 | $2,066.53 | $204,995 |
| 2014-05-14 | $0.6570 | $0.8124 | $0.5339 | $0.5846 | $805.25 | $183,296 |
| 2014-05-15 | $0.5848 | $0.7918 | $0.4966 | $0.5412 | $84.76 | $170,705 |
| 2014-05-16 | $0.6007 | $0.7916 | $0.5045 | $0.5288 | $5,494.39 | $167,422 |
| 2014-05-17 | $0.5288 | $0.5392 | $0.4499 | $0.4759 | $462.40 | $151,119 |
| 2014-05-18 | $0.4756 | $0.7638 | $0.4015 | $0.4398 | $602.94 | $140,126 |
| 2014-05-19 | $0.4397 | $0.8764 | $0.4397 | $0.5354 | $2,727.72 | $171,226 |
| 2014-05-20 | $0.5356 | $0.7370 | $0.4494 | $0.5117 | $606.08 | $164,270 |
| 2014-05-21 | $0.5118 | $0.6729 | $0.4888 | $0.4999 | $2,550.35 | $161,161 |
| 2014-05-22 | $0.5001 | $0.7081 | $0.4987 | $0.6253 | $136.60 | $202,321 |
| 2014-05-23 | $0.6266 | $0.6323 | $0.5235 | $0.5325 | $486.89 | $172,892 |
| 2014-05-24 | $0.5334 | $0.5380 | $0.4333 | $0.5379 | $1,606.12 | $175,285 |
| 2014-05-25 | $0.5380 | $0.5734 | $0.4530 | $0.4870 | $131.81 | $159,195 |
| 2014-05-26 | $0.4572 | $0.5425 | $0.4547 | $0.4836 | $505.58 | $158,632 |
| 2014-05-27 | $0.4829 | $0.8565 | $0.4568 | $0.5712 | $603.18 | $187,982 |
| 2014-05-28 | $0.5645 | $0.5786 | $0.5046 | $0.5410 | $310.36 | $178,489 |
| 2014-05-29 | $0.5411 | $0.5451 | $0.4201 | $0.4285 | $345.10 | $141,832 |
| 2014-05-30 | $0.4285 | $0.6675 | $0.4285 | $0.5521 | $178.89 | $183,237 |
| 2014-05-31 | $0.5524 | $0.8667 | $0.4841 | $0.4988 | $119.20 | $165,775 |