CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.003400 | $0.003419 | $0.0009737 | $0.002362 | $32.95 | $784.96 |
| 2014-11-02 | $0.002364 | $0.003179 | $0.001414 | $0.001414 | $1.07 | $470.10 |
| 2014-11-03 | $0.001413 | $0.003327 | $0.001413 | $0.002738 | $2.72 | $910.15 |
| 2014-11-04 | $0.002735 | $0.007104 | $0.001008 | $0.003626 | $114.09 | $1,205.02 |
| 2014-11-05 | $0.003628 | $0.004491 | $0.001182 | $0.003734 | $13.69 | $1,241.20 |
| 2014-11-06 | $0.003734 | $0.004119 | $0.002966 | $0.003028 | $34.71 | $1,006.54 |
| 2014-11-07 | $0.003033 | $0.005230 | $0.003012 | $0.005010 | $213.22 | $1,665.03 |
| 2014-11-08 | $0.005006 | $0.005029 | $0.003382 | $0.003403 | $8.05 | $1,131.09 |
| 2014-11-09 | $0.003402 | $0.005100 | $0.003104 | $0.003273 | $7.44 | $1,087.86 |
| 2014-11-10 | $0.003264 | $0.005137 | $0.003259 | $0.004587 | $1.69 | $1,524.45 |
| 2014-11-11 | $0.004573 | $0.004636 | $0.003303 | $0.003339 | $3.95 | $1,109.68 |
| 2014-11-12 | $0.003341 | $0.005108 | $0.003341 | $0.003812 | $26.33 | $1,267.02 |
| 2014-11-13 | $0.003845 | $0.006224 | $0.002262 | $0.002369 | $8.32 | $787.31 |
| 2014-11-14 | $0.002356 | $0.004591 | $0.002178 | $0.003179 | $24.20 | $1,056.47 |
| 2014-11-15 | $0.003193 | $0.005582 | $0.002174 | $0.002283 | $4.35 | $758.85 |
| 2014-11-16 | $0.002275 | $0.005455 | $0.002274 | $0.002370 | $3.84 | $787.71 |
| 2014-11-17 | $0.002373 | $0.005874 | $0.002373 | $0.004792 | $2.29 | $1,592.81 |
| 2014-11-18 | $0.004797 | $0.005494 | $0.004591 | $0.004645 | $1.00 | $1,543.86 |
| 2014-11-19 | $0.004629 | $0.005399 | $0.002723 | $0.003429 | $5.10 | $1,139.64 |
| 2014-11-20 | $0.003427 | $0.005126 | $0.003409 | $0.003661 | $1.45 | $1,216.72 |
| 2014-11-21 | $0.003661 | $0.004989 | $0.003448 | $0.004912 | $1.63 | $1,632.57 |
| 2014-11-22 | $0.004922 | $0.005036 | $0.003512 | $0.003579 | $0.6219 | $1,189.43 |
| 2014-11-23 | $0.003581 | $0.005092 | $0.003559 | $0.003679 | $2.61 | $1,222.94 |
| 2014-11-24 | $0.003673 | $0.005193 | $0.003010 | $0.003015 | $0.4415 | $1,002.18 |
| 2014-11-25 | $0.003015 | $0.003167 | $0.002900 | $0.003127 | $0.02883 | $1,039.22 |
| 2014-11-26 | $0.003132 | $0.003132 | $0.002744 | $0.002763 | $29.86 | $918.27 |
| 2014-11-27 | $0.002779 | $0.004671 | $0.002768 | $0.004621 | $1.43 | $1,535.86 |
| 2014-11-28 | $0.004617 | $0.004627 | $0.002759 | $0.002759 | $4.42 | $917.14 |
| 2014-11-29 | $0.002757 | $0.004550 | $0.002282 | $0.003105 | $2.80 | $1,032.12 |
| 2014-11-30 | $0.003105 | $0.004453 | $0.003087 | $0.003531 | $7.11 | $1,173.60 |