CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.02007 | $0.02188 | $0.01982 | $0.01994 | $25.76 | $6,629.15 |
| 2014-09-02 | $0.01993 | $0.02159 | $0.01862 | $0.01862 | $116.45 | $6,188.66 |
| 2014-09-03 | $0.01860 | $0.01868 | $0.01578 | $0.01623 | $8.06 | $5,393.12 |
| 2014-09-04 | $0.01623 | $0.02203 | $0.01243 | $0.01499 | $77.50 | $4,983.81 |
| 2014-09-05 | $0.01499 | $0.01499 | $0.01301 | $0.01306 | $34.93 | $4,339.17 |
| 2014-09-06 | $0.01306 | $0.01319 | $0.01305 | $0.01310 | $7.86 | $4,352.53 |
| 2014-09-07 | $0.01310 | $0.01374 | $0.01106 | $0.01176 | $24.20 | $3,907.25 |
| 2014-09-08 | $0.01174 | $0.01436 | $0.01162 | $0.01212 | $62.63 | $4,027.20 |
| 2014-09-09 | $0.01212 | $0.02128 | $0.01195 | $0.01379 | $119.85 | $4,584.09 |
| 2014-09-10 | $0.01380 | $0.01941 | $0.01217 | $0.01219 | $29.79 | $4,050.07 |
| 2014-09-11 | $0.01219 | $0.01650 | $0.01209 | $0.01223 | $99.37 | $4,066.12 |
| 2014-09-12 | $0.01223 | $0.01964 | $0.01222 | $0.01384 | $121.19 | $4,598.62 |
| 2014-09-13 | $0.01384 | $0.01732 | $0.01342 | $0.01379 | $44.84 | $4,582.00 |
| 2014-09-14 | $0.01379 | $0.01688 | $0.01301 | $0.01305 | $31.29 | $4,336.31 |
| 2014-09-15 | $0.01304 | $0.02119 | $0.01294 | $0.02115 | $72.48 | $7,031.03 |
| 2014-09-16 | $0.02113 | $0.02113 | $0.01277 | $0.01324 | $109.44 | $4,400.62 |
| 2014-09-17 | $0.01323 | $0.01325 | $0.01235 | $0.01247 | $88.71 | $4,144.86 |
| 2014-09-18 | $0.01246 | $0.01655 | $0.01207 | $0.01647 | $201.47 | $5,472.89 |
| 2014-09-19 | $0.01645 | $0.01711 | $0.01087 | $0.01088 | $33.51 | $3,617.32 |
| 2014-09-20 | $0.01088 | $0.01621 | $0.01087 | $0.01370 | $58.31 | $4,552.95 |
| 2014-09-21 | $0.01367 | $0.01512 | $0.01317 | $0.01335 | $59.30 | $4,437.58 |
| 2014-09-22 | $0.01336 | $0.01362 | $0.01168 | $0.01187 | $7.73 | $3,945.11 |
| 2014-09-23 | $0.01191 | $0.01439 | $0.01059 | $0.01283 | $12.00 | $4,263.92 |
| 2014-09-24 | $0.01284 | $0.01285 | $0.01094 | $0.01097 | $47.60 | $3,645.27 |
| 2014-09-25 | $0.01097 | $0.01290 | $0.01061 | $0.01067 | $19.06 | $3,545.76 |
| 2014-09-26 | $0.01066 | $0.01160 | $0.01023 | $0.01028 | $26.64 | $3,416.96 |
| 2014-09-27 | $0.01026 | $0.01491 | $0.01013 | $0.01039 | $49.09 | $3,452.53 |
| 2014-09-28 | $0.01039 | $0.01436 | $0.009626 | $0.009637 | $10.56 | $3,203.07 |
| 2014-09-29 | $0.009634 | $0.01248 | $0.009522 | $0.01235 | $62.86 | $4,105.77 |
| 2014-09-30 | $0.01237 | $0.01270 | $0.01086 | $0.01098 | $19.07 | $3,648.66 |