CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.003533 | $0.003833 | $0.003132 | $0.003542 | $2.43 | $1,177.32 |
| 2014-12-02 | $0.003542 | $0.004294 | $0.002464 | $0.004290 | $5.03 | $1,425.81 |
| 2014-12-03 | $0.004294 | $0.004447 | $0.002496 | $0.003600 | $1.79 | $1,196.58 |
| 2014-12-04 | $0.003607 | $0.004105 | $0.002466 | $0.003607 | $1.57 | $1,198.98 |
| 2014-12-05 | $0.003606 | $0.003606 | $0.002432 | $0.002725 | $40.39 | $905.60 |
| 2014-12-06 | $0.002724 | $0.003356 | $0.001938 | $0.002893 | $23.21 | $961.67 |
| 2014-12-07 | $0.002894 | $0.003350 | $0.001991 | $0.003350 | $12.86 | $1,113.32 |
| 2014-12-08 | $0.003348 | $0.004308 | $0.002995 | $0.003619 | $21.98 | $1,202.89 |
| 2014-12-09 | $0.003619 | $0.004264 | $0.002245 | $0.003325 | $35.75 | $1,105.12 |
| 2014-12-10 | $0.003325 | $0.003928 | $0.002249 | $0.003360 | $0.9360 | $1,116.69 |
| 2014-12-11 | $0.003340 | $0.004093 | $0.002240 | $0.003191 | $0.7771 | $1,060.49 |
| 2014-12-12 | $0.003402 | $0.003730 | $0.002396 | $0.003730 | $4.12 | $1,239.76 |
| 2014-12-13 | $0.003728 | $0.003854 | $0.002364 | $0.003248 | $0.6160 | $1,079.54 |
| 2014-12-14 | $0.003242 | $0.003767 | $0.002432 | $0.002461 | $0.8959 | $818.11 |
| 2014-12-15 | $0.002460 | $0.003566 | $0.002352 | $0.002355 | $0.9803 | $782.82 |
| 2014-12-16 | $0.002357 | $0.003200 | $0.002263 | $0.002267 | $0.5096 | $753.34 |
| 2014-12-17 | $0.002245 | $0.003433 | $0.002220 | $0.002558 | $2.67 | $850.28 |
| 2014-12-18 | $0.002558 | $0.003379 | $0.0007238 | $0.002149 | $47.20 | $714.15 |
| 2014-12-19 | $0.002147 | $0.002884 | $0.0007242 | $0.0008169 | $8.50 | $271.50 |
| 2014-12-20 | $0.0008163 | $0.002739 | $0.0008122 | $0.0008678 | $0.1643 | $288.43 |
| 2014-12-21 | $0.0008667 | $0.002724 | $0.0008571 | $0.002403 | $1.09 | $798.73 |
| 2014-12-22 | $0.002405 | $0.002503 | $0.001022 | $0.002486 | $7.84 | $826.22 |
| 2014-12-23 | $0.002487 | $0.003037 | $0.001089 | $0.003004 | $44.19 | $998.60 |
| 2014-12-24 | $0.003003 | $0.003006 | $0.002886 | $0.002893 | $0.01037 | $961.60 |
| 2014-12-25 | $0.002891 | $0.002894 | $0.001238 | $0.001247 | $1.86 | $414.58 |
| 2014-12-26 | $0.001248 | $0.001576 | $0.001243 | $0.001312 | $2.45 | $435.97 |
| 2014-12-27 | $0.001310 | $0.002506 | $0.001255 | $0.001826 | $2.90 | $606.81 |
| 2014-12-28 | $0.001827 | $0.002529 | $0.001827 | $0.002024 | $5.85 | $672.72 |
| 2014-12-29 | $0.002027 | $0.002043 | $0.001239 | $0.001663 | $53.13 | $552.87 |
| 2014-12-30 | $0.001689 | $0.001700 | $0.001668 | $0.001675 | $9.47 | $556.68 |
| 2014-12-31 | $0.001676 | $0.002496 | $0.001230 | $0.002139 | $28.39 | $710.91 |