CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.1479 | $0.1721 | $0.1479 | $0.1576 | $345.69 | $52,368.74 |
| 2014-08-02 | $0.1576 | $0.1583 | $0.1480 | $0.1488 | $81.13 | $49,450.17 |
| 2014-08-03 | $0.1487 | $0.1487 | $0.1468 | $0.1482 | $82.52 | $49,247.09 |
| 2014-08-04 | $0.1481 | $0.1485 | $0.1275 | $0.1315 | $1,173.64 | $43,703.10 |
| 2014-08-05 | $0.1315 | $0.1347 | $0.09588 | $0.09603 | $385.08 | $31,918.28 |
| 2014-08-06 | $0.09612 | $0.1079 | $0.09566 | $0.1018 | $130.77 | $33,849.23 |
| 2014-08-07 | $0.1018 | $0.1034 | $0.09598 | $0.09657 | $355.92 | $32,098.79 |
| 2014-08-08 | $0.09658 | $0.09809 | $0.07389 | $0.07555 | $169.60 | $25,112.00 |
| 2014-08-09 | $0.07554 | $0.08268 | $0.07522 | $0.07666 | $32.98 | $25,479.61 |
| 2014-08-10 | $0.07663 | $0.08907 | $0.07649 | $0.07693 | $88.49 | $25,568.35 |
| 2014-08-11 | $0.07696 | $0.08865 | $0.07472 | $0.07502 | $241.27 | $24,934.68 |
| 2014-08-12 | $0.07504 | $0.08564 | $0.07409 | $0.07452 | $376.45 | $24,768.66 |
| 2014-08-13 | $0.07462 | $0.08880 | $0.07164 | $0.07328 | $225.15 | $24,356.15 |
| 2014-08-14 | $0.07322 | $0.08412 | $0.06688 | $0.06831 | $175.21 | $22,703.26 |
| 2014-08-15 | $0.06900 | $0.06995 | $0.06544 | $0.06665 | $87.54 | $22,152.35 |
| 2014-08-16 | $0.06676 | $0.07830 | $0.06543 | $0.07047 | $114.27 | $23,423.15 |
| 2014-08-17 | $0.07040 | $0.1510 | $0.05337 | $0.1093 | $792.55 | $36,329.07 |
| 2014-08-18 | $0.1092 | $0.1166 | $0.02586 | $0.03589 | $756.71 | $11,928.71 |
| 2014-08-19 | $0.03589 | $0.07016 | $0.03134 | $0.03579 | $99.42 | $11,896.84 |
| 2014-08-20 | $0.03578 | $0.03592 | $0.02833 | $0.02859 | $20.37 | $9,502.22 |
| 2014-08-21 | $0.02850 | $0.03307 | $0.02850 | $0.02896 | $10.22 | $9,625.56 |
| 2014-08-22 | $0.02898 | $0.04641 | $0.02826 | $0.02910 | $82.06 | $9,672.06 |
| 2014-08-23 | $0.02906 | $0.04289 | $0.02851 | $0.03237 | $44.29 | $10,760.19 |
| 2014-08-24 | $0.03239 | $0.03396 | $0.02793 | $0.02851 | $65.45 | $9,477.56 |
| 2014-08-25 | $0.02851 | $0.02851 | $0.02800 | $0.02814 | $219.04 | $9,352.92 |
| 2014-08-26 | $0.02814 | $0.03078 | $0.01878 | $0.01882 | $77.05 | $6,253.77 |
| 2014-08-27 | $0.01884 | $0.02527 | $0.01215 | $0.01989 | $16.18 | $6,610.57 |
| 2014-08-28 | $0.01988 | $0.02000 | $0.01238 | $0.01747 | $64.03 | $5,806.16 |
| 2014-08-29 | $0.01678 | $0.01850 | $0.01648 | $0.01663 | $19.83 | $5,528.57 |
| 2014-08-30 | $0.01664 | $0.02006 | $0.01533 | $0.01932 | $81.76 | $6,419.96 |
| 2014-08-31 | $0.01926 | $0.02235 | $0.01902 | $0.02007 | $112.94 | $6,669.40 |