CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.4728 | $0.4847 | $0.2653 | $0.3260 | $268.95 | $108,361 |
| 2014-07-02 | $0.3343 | $0.3353 | $0.2646 | $0.2748 | $848.56 | $91,333.54 |
| 2014-07-03 | $0.2675 | $0.3106 | $0.2630 | $0.2718 | $446.97 | $90,339.07 |
| 2014-07-04 | $0.2716 | $0.2925 | $0.2520 | $0.2817 | $276.06 | $93,623.59 |
| 2014-07-05 | $0.2814 | $0.2905 | $0.2512 | $0.2641 | $772.04 | $87,774.81 |
| 2014-07-06 | $0.2527 | $0.2671 | $0.2303 | $0.2322 | $4.72 | $77,165.46 |
| 2014-07-07 | $0.2320 | $0.2365 | $0.2221 | $0.2247 | $20.25 | $74,674.65 |
| 2014-07-08 | $0.2257 | $0.2324 | $0.2257 | $0.2319 | $429.23 | $77,066.41 |
| 2014-07-09 | $0.2320 | $0.2382 | $0.2311 | $0.2318 | $269.56 | $77,036.83 |
| 2014-07-10 | $0.2319 | $0.2387 | $0.2290 | $0.2342 | $417.93 | $77,825.55 |
| 2014-07-11 | $0.2341 | $0.2399 | $0.2337 | $0.2398 | $54.41 | $79,711.44 |
| 2014-07-12 | $0.2398 | $0.2418 | $0.2383 | $0.2409 | $326.51 | $80,070.73 |
| 2014-07-13 | $0.2411 | $0.2413 | $0.2181 | $0.2236 | $1,152.53 | $74,306.38 |
| 2014-07-14 | $0.2236 | $0.2548 | $0.1602 | $0.2166 | $2,092.04 | $71,999.38 |
| 2014-07-15 | $0.2169 | $0.2170 | $0.1540 | $0.1763 | $382.50 | $58,605.07 |
| 2014-07-16 | $0.1764 | $0.1869 | $0.1552 | $0.1555 | $731.23 | $51,679.40 |
| 2014-07-17 | $0.1554 | $0.1746 | $0.1535 | $0.1573 | $468.58 | $52,292.30 |
| 2014-07-18 | $0.1571 | $0.1930 | $0.1570 | $0.1635 | $221.13 | $54,337.39 |
| 2014-07-19 | $0.1636 | $0.1753 | $0.1628 | $0.1741 | $244.70 | $57,876.17 |
| 2014-07-20 | $0.1741 | $0.1750 | $0.1725 | $0.1729 | $279.70 | $57,451.06 |
| 2014-07-21 | $0.1729 | $0.1774 | $0.1718 | $0.1774 | $450.93 | $58,950.07 |
| 2014-07-22 | $0.1774 | $0.3636 | $0.1726 | $0.2341 | $1,793.24 | $77,818.90 |
| 2014-07-23 | $0.2340 | $0.3673 | $0.1826 | $0.2459 | $1,903.64 | $81,745.89 |
| 2014-07-24 | $0.2460 | $0.2718 | $0.1992 | $0.2284 | $615.43 | $75,906.09 |
| 2014-07-25 | $0.2283 | $0.2639 | $0.1897 | $0.1900 | $575.44 | $63,138.31 |
| 2014-07-26 | $0.1901 | $0.2320 | $0.1844 | $0.1946 | $235.45 | $64,671.54 |
| 2014-07-27 | $0.1945 | $0.1945 | $0.1499 | $0.1500 | $598.10 | $49,845.03 |
| 2014-07-28 | $0.1500 | $0.1572 | $0.1447 | $0.1467 | $462.82 | $48,766.15 |
| 2014-07-29 | $0.1467 | $0.1474 | $0.1457 | $0.1465 | $512.19 | $48,693.69 |
| 2014-07-30 | $0.1465 | $0.1548 | $0.1430 | $0.1436 | $154.75 | $47,718.84 |
| 2014-07-31 | $0.1436 | $0.1799 | $0.1425 | $0.1479 | $238.10 | $49,144.72 |