CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.01099 | $0.01106 | $0.009672 | $0.009813 | $13.85 | $3,261.54 |
| 2014-10-02 | $0.009813 | $0.009886 | $0.009600 | $0.009879 | $11.80 | $3,283.65 |
| 2014-10-03 | $0.009882 | $0.01012 | $0.009154 | $0.009196 | $20.29 | $3,056.61 |
| 2014-10-04 | $0.009206 | $0.009324 | $0.008281 | $0.008356 | $16.29 | $2,777.47 |
| 2014-10-05 | $0.008358 | $0.009092 | $0.007400 | $0.008202 | $13.58 | $2,726.08 |
| 2014-10-06 | $0.008199 | $0.008829 | $0.007743 | $0.008443 | $2.23 | $2,806.37 |
| 2014-10-07 | $0.008456 | $0.008678 | $0.001365 | $0.005093 | $249.69 | $1,692.85 |
| 2014-10-08 | $0.005092 | $0.006772 | $0.004433 | $0.004624 | $11.25 | $1,536.73 |
| 2014-10-09 | $0.004621 | $0.005014 | $0.004555 | $0.004782 | $4.87 | $1,589.36 |
| 2014-10-10 | $0.004777 | $0.004922 | $0.004624 | $0.004736 | $21.61 | $1,574.27 |
| 2014-10-11 | $0.004734 | $0.004992 | $0.003960 | $0.004442 | $29.33 | $1,476.33 |
| 2014-10-12 | $0.004446 | $0.004456 | $0.002639 | $0.003994 | $5.89 | $1,327.40 |
| 2014-10-13 | $0.003987 | $0.007634 | $0.002984 | $0.005341 | $45.05 | $1,775.16 |
| 2014-10-14 | $0.005358 | $0.005556 | $0.004823 | $0.005011 | $16.77 | $1,665.48 |
| 2014-10-15 | $0.005012 | $0.005028 | $0.003922 | $0.004189 | $49.09 | $1,392.16 |
| 2014-10-16 | $0.004186 | $0.004317 | $0.003548 | $0.003638 | $32.48 | $1,209.21 |
| 2014-10-17 | $0.003640 | $0.003859 | $0.003618 | $0.003841 | $50.82 | $1,276.79 |
| 2014-10-18 | $0.003844 | $0.003925 | $0.003656 | $0.003727 | $75.90 | $1,238.60 |
| 2014-10-19 | $0.003725 | $0.005743 | $0.003720 | $0.005302 | $60.42 | $1,762.15 |
| 2014-10-20 | $0.005297 | $0.006281 | $0.004598 | $0.005823 | $109.84 | $1,935.43 |
| 2014-10-21 | $0.005817 | $0.009789 | $0.005814 | $0.009117 | $137.10 | $3,030.23 |
| 2014-10-22 | $0.009109 | $0.009341 | $0.007740 | $0.007740 | $11.98 | $2,572.50 |
| 2014-10-23 | $0.007736 | $0.008110 | $0.001741 | $0.006072 | $24.65 | $2,018.03 |
| 2014-10-24 | $0.006075 | $0.009063 | $0.005453 | $0.008959 | $12.10 | $2,977.61 |
| 2014-10-25 | $0.008965 | $0.008984 | $0.004137 | $0.006317 | $13.93 | $2,099.56 |
| 2014-10-26 | $0.006321 | $0.006321 | $0.004130 | $0.004281 | $16.44 | $1,422.98 |
| 2014-10-27 | $0.004282 | $0.004284 | $0.0006906 | $0.0006919 | $4.14 | $229.96 |
| 2014-10-28 | $0.0006923 | $0.004409 | $0.0006923 | $0.003351 | $28.19 | $1,113.74 |
| 2014-10-29 | $0.003346 | $0.004255 | $0.003283 | $0.003356 | $18.95 | $1,115.41 |
| 2014-10-30 | $0.003357 | $0.004204 | $0.003357 | $0.004137 | $3.18 | $1,374.95 |
| 2014-10-31 | $0.004133 | $0.004163 | $0.003382 | $0.003397 | $9.79 | $1,128.99 |