CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.002141 | $0.002538 | $0.001248 | $0.001260 | $13.51 | $418.84 |
| 2015-01-02 | $0.001259 | $0.002352 | $0.001028 | $0.002350 | $132.66 | $781.12 |
| 2015-01-03 | $0.001656 | $0.002183 | $0.0009388 | $0.0009388 | $3.61 | $312.04 |
| 2015-01-04 | $0.0009390 | $0.0009852 | $0.0006884 | $0.0006975 | $2.40 | $231.82 |
| 2015-01-05 | $0.0006998 | $0.001100 | $0.0006998 | $0.001098 | $5.08 | $364.91 |
| 2015-01-06 | $0.001098 | $0.001106 | $0.0007314 | $0.0007899 | $11.22 | $262.54 |
| 2015-01-07 | $0.0007896 | $0.0007961 | $0.0006798 | $0.0006976 | $6.37 | $231.86 |
| 2015-01-08 | $0.0006971 | $0.0006971 | $0.0002962 | $0.0006347 | $9.03 | $210.96 |
| 2015-01-09 | $0.0006325 | $0.0006325 | $0.0003219 | $0.0003543 | $1.82 | $117.76 |
| 2015-01-10 | $0.0003543 | $0.0004207 | $0.0003277 | $0.0003407 | $3.09 | $113.26 |
| 2015-01-11 | $0.0003405 | $0.0003576 | $0.0003260 | $0.0003268 | $7.15 | $108.61 |
| 2015-01-12 | $0.0003274 | $0.0003668 | $0.0003262 | $0.0003401 | $2.97 | $113.04 |
| 2015-01-13 | $0.0003396 | $0.0004665 | $0.0002828 | $0.0004427 | $4.57 | $147.14 |
| 2015-01-14 | $0.0004388 | $0.0004388 | $0.0002110 | $0.0002191 | $1.22 | $72.81 |
| 2015-01-15 | $0.0002176 | $0.0004306 | $0.0002176 | $0.0002686 | $2.26 | $89.28 |
| 2015-01-16 | $0.0002676 | $0.0002872 | $0.0002577 | $0.0002684 | $2.87 | $89.22 |
| 2015-01-17 | $0.0002681 | $0.0002752 | $0.0002569 | $0.0002590 | $0.1666 | $86.10 |
| 2015-01-18 | $0.0002601 | $0.0003411 | $0.0002531 | $0.0003155 | $6.83 | $104.87 |
| 2015-01-19 | $0.0003172 | $0.0003359 | $0.0003110 | $0.0003330 | $0.009940 | $110.69 |
| 2015-01-20 | $0.0003300 | $0.0003366 | $0.0003148 | $0.0003360 | $0.2353 | $111.67 |
| 2015-01-21 | $0.0003361 | $0.0004601 | $0.0003360 | $0.0004583 | $8.84 | $152.34 |
| 2015-01-22 | $0.0004592 | $0.0006532 | $0.0003565 | $0.0006512 | $1.53 | $216.44 |
| 2015-01-23 | $0.0006515 | $0.0006515 | $0.0003446 | $0.0005775 | $4.03 | $191.96 |
| 2015-01-24 | $0.0005771 | $0.001020 | $0.0004761 | $0.001019 | $6.65 | $338.57 |
| 2015-01-25 | $0.001017 | $0.001050 | $0.001005 | $0.001040 | $1.53 | $345.75 |
| 2015-01-26 | $0.001042 | $0.001520 | $0.001042 | $0.001370 | $48.69 | $455.38 |
| 2015-01-27 | $0.001369 | $0.001380 | $0.001005 | $0.001054 | $2.92 | $350.29 |
| 2015-01-28 | $0.001053 | $0.001507 | $0.0009906 | $0.001062 | $47.76 | $352.97 |
| 2015-01-29 | $0.001059 | $0.001406 | $0.0009259 | $0.001245 | $1.35 | $413.68 |
| 2015-01-30 | $0.001241 | $0.001326 | $0.0004556 | $0.0006951 | $1.92 | $231.04 |
| 2015-01-31 | $0.0006952 | $0.0007688 | $0.0004651 | $0.0004654 | $2.84 | $154.68 |