CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.001266 | $0.001266 | $0.001011 | $0.001169 | $5.93 | $0 |
| 2015-03-02 | $0.001168 | $0.001187 | $0.0007790 | $0.0008792 | $22.90 | $0 |
| 2015-03-03 | $0.0008794 | $0.001140 | $0.0008695 | $0.001127 | $4.04 | $0 |
| 2015-03-04 | $0.0009747 | $0.001089 | $0.0008364 | $0.0008751 | $25.65 | $0 |
| 2015-03-05 | $0.0008739 | $0.001054 | $0.0007636 | $0.0008031 | $1.71 | $0 |
| 2015-03-06 | $0.0008037 | $0.001025 | $0.0008010 | $0.0008151 | $5.23 | $0 |
| 2015-03-07 | $0.0008154 | $0.0009697 | $0.0008077 | $0.0009639 | $0.5959 | $0 |
| 2015-03-08 | $0.0009642 | $0.0009697 | $0.0008239 | $0.0008671 | $8.69 | $0 |
| 2015-03-09 | $0.0008670 | $0.0009179 | $0.0008116 | $0.0008116 | $30.01 | $0 |
| 2015-03-10 | $0.0008109 | $0.001533 | $0.0007316 | $0.0009626 | $26.99 | $0 |
| 2015-03-11 | $0.0009628 | $0.001343 | $0.0009592 | $0.0009991 | $39.06 | $0 |
| 2015-03-12 | $0.0009988 | $0.001002 | $0.0007387 | $0.0007663 | $48.38 | $0 |
| 2015-03-13 | $0.0007653 | $0.001007 | $0.0007216 | $0.001003 | $6.75 | $0 |
| 2015-03-14 | $0.0009987 | $0.001108 | $0.0009197 | $0.0009878 | $3.31 | $0 |
| 2015-03-15 | $0.0009866 | $0.001115 | $0.0009156 | $0.001111 | $1.34 | $0 |
| 2015-03-16 | $0.001114 | $0.001141 | $0.0007419 | $0.0007437 | $8.10 | $0 |
| 2015-03-17 | $0.0007439 | $0.001142 | $0.0007411 | $0.001142 | $39.92 | $0 |
| 2015-03-18 | $0.001142 | $0.001142 | $0.0007471 | $0.0008469 | $33.94 | $0 |
| 2015-03-19 | $0.0008458 | $0.001050 | $0.0008205 | $0.001017 | $3.39 | $0 |
| 2015-03-20 | $0.001018 | $0.001033 | $0.0006587 | $0.001016 | $24.59 | $0 |
| 2015-03-21 | $0.001016 | $0.001043 | $0.0009835 | $0.0009881 | $19.76 | $0 |
| 2015-03-22 | $0.0009881 | $0.001698 | $0.0009864 | $0.001032 | $24.05 | $0 |
| 2015-03-23 | $0.001032 | $0.001680 | $0.001031 | $0.001480 | $0.002867 | $0 |
| 2015-03-24 | $0.001480 | $0.001482 | $0.0006616 | $0.0006616 | $0.008824 | $0 |
| 2015-03-25 | $0.0006631 | $0.001058 | $0.0006386 | $0.0007407 | $10.77 | $0 |
| 2015-03-26 | $0.0007411 | $0.0008561 | $0.0007372 | $0.0007504 | $30.23 | $0 |
| 2015-03-27 | $0.0007506 | $0.0008093 | $0.0006663 | $0.0006671 | $9.56 | $0 |
| 2015-03-28 | $0.0006670 | $0.0007508 | $0.0006512 | $0.0006575 | $2.20 | $0 |
| 2015-03-29 | $0.0006573 | $0.001101 | $0.0006299 | $0.001029 | $41.59 | $0 |
| 2015-03-30 | $0.001029 | $0.001030 | $0.0006392 | $0.0007133 | $7.57 | $0 |
| 2015-03-31 | $0.0007129 | $0.001087 | $0.0007000 | $0.0007031 | $24.75 | $0 |