CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.4988 | $0.8650 | $0.4958 | $0.5131 | $516.97 | $170,531 |
| 2014-06-02 | $0.5126 | $0.5786 | $0.4983 | $0.5385 | $315.46 | $178,994 |
| 2014-06-03 | $0.5385 | $0.5847 | $0.5059 | $0.5294 | $165.41 | $175,958 |
| 2014-06-04 | $0.5287 | $0.7172 | $0.4778 | $0.5337 | $1,117.79 | $177,401 |
| 2014-06-05 | $0.5333 | $0.7623 | $0.5072 | $0.5689 | $36.43 | $189,100 |
| 2014-06-06 | $0.5745 | $0.7230 | $0.5162 | $0.5709 | $121.41 | $189,750 |
| 2014-06-07 | $0.5707 | $0.5903 | $0.5140 | $0.5507 | $92.84 | $183,045 |
| 2014-06-08 | $0.5509 | $0.6587 | $0.5356 | $0.5356 | $486.89 | $178,032 |
| 2014-06-09 | $0.5352 | $0.6216 | $0.5208 | $0.5683 | $6.87 | $188,874 |
| 2014-06-10 | $0.5690 | $0.6589 | $0.5046 | $0.5711 | $930.52 | $189,827 |
| 2014-06-11 | $0.5712 | $0.5734 | $0.4894 | $0.4966 | $401.38 | $165,051 |
| 2014-06-12 | $0.4969 | $0.5163 | $0.4394 | $0.4402 | $450.81 | $146,315 |
| 2014-06-13 | $0.4393 | $0.4860 | $0.4393 | $0.4509 | $1,059.98 | $149,870 |
| 2014-06-14 | $0.4513 | $0.4789 | $0.4192 | $0.4310 | $690.15 | $143,252 |
| 2014-06-15 | $0.4299 | $0.4469 | $0.3329 | $0.3557 | $193.36 | $118,226 |
| 2014-06-16 | $0.3719 | $0.4584 | $0.3025 | $0.3690 | $934.99 | $122,658 |
| 2014-06-17 | $0.3687 | $0.3913 | $0.3574 | $0.3732 | $17.61 | $124,054 |
| 2014-06-18 | $0.3720 | $0.3759 | $0.2432 | $0.3440 | $1,166.89 | $114,349 |
| 2014-06-19 | $0.3441 | $0.3467 | $0.2667 | $0.2795 | $1.45 | $92,899.26 |
| 2014-06-20 | $0.2667 | $0.2801 | $0.2476 | $0.2496 | $128.43 | $82,948.68 |
| 2014-06-21 | $0.2494 | $0.2745 | $0.2383 | $0.2722 | $209.25 | $90,474.93 |
| 2014-06-22 | $0.2726 | $0.8237 | $0.2442 | $0.6607 | $889.35 | $219,597 |
| 2014-06-23 | $0.7642 | $0.7650 | $0.4799 | $0.4819 | $268.82 | $160,182 |
| 2014-06-24 | $0.4819 | $0.4819 | $0.4161 | $0.4318 | $1,169.76 | $143,522 |
| 2014-06-25 | $0.4314 | $0.4326 | $0.4017 | $0.4213 | $385.70 | $140,022 |
| 2014-06-26 | $0.4174 | $0.4282 | $0.3938 | $0.4254 | $814.47 | $141,404 |
| 2014-06-27 | $0.4284 | $0.4284 | $0.2389 | $0.4195 | $713.53 | $139,420 |
| 2014-06-28 | $0.3647 | $0.5047 | $0.3639 | $0.5012 | $10.34 | $166,590 |
| 2014-06-29 | $0.4292 | $0.5067 | $0.2684 | $0.3052 | $0.9861 | $101,443 |
| 2014-06-30 | $0.3649 | $0.4727 | $0.3038 | $0.3645 | $53.41 | $121,165 |