CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0007034 | $0.0007756 | $0.0006270 | $0.0006924 | $4.40 | $0 |
| 2015-04-02 | $0.0006924 | $0.0006976 | $0.0006381 | $0.0006629 | $6.09 | $0 |
| 2015-04-03 | $0.0006629 | $0.0007573 | $0.0006599 | $0.0006689 | $9.71 | $0 |
| 2015-04-04 | $0.0006689 | $0.0008800 | $0.0006679 | $0.0007716 | $18.77 | $0 |
| 2015-04-05 | $0.0007712 | $0.0008313 | $0.0006686 | $0.0006824 | $13.02 | $0 |
| 2015-04-06 | $0.0006828 | $0.0008593 | $0.0006763 | $0.0008560 | $5.78 | $0 |
| 2015-04-07 | $0.0008559 | $0.0008569 | $0.0007493 | $0.0007578 | $0.3790 | $0 |
| 2015-04-08 | $0.0007570 | $0.0007590 | $0.0007278 | $0.0007303 | $0.3652 | $0 |
| 2015-04-09 | $0.0007302 | $0.0009779 | $0.0007264 | $0.0008360 | $15.33 | $0 |
| 2015-04-10 | $0.0008358 | $0.0008359 | $0.0007016 | $0.0007076 | $5.27 | $0 |
| 2015-04-11 | $0.0007082 | $0.002466 | $0.0006988 | $0.001070 | $131.85 | $0 |
| 2015-04-12 | $0.001069 | $0.007091 | $0.001067 | $0.004296 | $1,344.47 | $0 |
| 2015-04-13 | $0.004300 | $0.009624 | $0.004241 | $0.004310 | $1,600.85 | $0 |
| 2015-04-14 | $0.004305 | $0.006491 | $0.001797 | $0.005131 | $1,704.09 | $11,560.65 |
| 2015-04-15 | $0.005131 | $0.006467 | $0.003731 | $0.004071 | $350.92 | $9,191.34 |
| 2015-04-16 | $0.004074 | $0.04074 | $0.003187 | $0.02743 | $16,369.50 | $62,078.08 |
| 2015-04-17 | $0.02743 | $0.05503 | $0.01380 | $0.05435 | $25,137.00 | $123,443 |
| 2015-04-18 | $0.05433 | $0.05433 | $0.02513 | $0.04441 | $9,115.23 | $101,141 |
| 2015-04-19 | $0.04439 | $0.04693 | $0.03119 | $0.03705 | $4,498.21 | $84,568.96 |
| 2015-04-20 | $0.03705 | $0.05232 | $0.03272 | $0.04045 | $3,297.63 | $92,531.69 |
| 2015-04-21 | $0.04045 | $0.04983 | $0.03818 | $0.04766 | $5,505.26 | $109,213 |
| 2015-04-22 | $0.04782 | $0.05187 | $0.04438 | $0.04446 | $4,685.91 | $102,076 |
| 2015-04-23 | $0.04452 | $0.04538 | $0.03620 | $0.04275 | $1,893.88 | $98,259.80 |
| 2015-04-24 | $0.04275 | $0.04275 | $0.03003 | $0.03067 | $1,069.28 | $70,596.59 |
| 2015-04-25 | $0.03068 | $0.03656 | $0.02659 | $0.02849 | $2,531.31 | $65,684.47 |
| 2015-04-26 | $0.02848 | $0.03519 | $0.02717 | $0.02743 | $190.22 | $63,360.52 |
| 2015-04-27 | $0.02743 | $0.03498 | $0.02720 | $0.03487 | $1,293.88 | $80,732.63 |
| 2015-04-28 | $0.03488 | $0.03584 | $0.02641 | $0.02641 | $84.20 | $61,266.45 |
| 2015-04-29 | $0.02643 | $0.03822 | $0.02016 | $0.02731 | $1,331.28 | $63,487.43 |
| 2015-04-30 | $0.02728 | $0.04229 | $0.02718 | $0.03447 | $714.31 | $80,294.14 |