CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.03449 | $0.03646 | $0.02877 | $0.02940 | $217.42 | $68,658.75 |
| 2015-05-02 | $0.02940 | $0.04295 | $0.02940 | $0.03523 | $1,432.83 | $26,802.61 |
| 2015-05-03 | $0.03522 | $0.04521 | $0.03509 | $0.04266 | $1,077.25 | $99,882.88 |
| 2015-05-04 | $0.04266 | $0.04267 | $0.03691 | $0.03706 | $686.60 | $86,889.10 |
| 2015-05-05 | $0.03707 | $0.04199 | $0.03611 | $0.04132 | $507.45 | $96,956.75 |
| 2015-05-06 | $0.04132 | $0.04278 | $0.03700 | $0.03748 | $230.77 | $87,946.22 |
| 2015-05-07 | $0.03753 | $0.04629 | $0.03751 | $0.04109 | $1,057.39 | $96,410.47 |
| 2015-05-08 | $0.04112 | $0.04860 | $0.04077 | $0.04295 | $264.69 | $100,780 |
| 2015-05-09 | $0.04293 | $0.04416 | $0.04221 | $0.04264 | $22.08 | $100,050 |
| 2015-05-10 | $0.04260 | $0.04651 | $0.03844 | $0.03855 | $478.60 | $90,461.25 |
| 2015-05-11 | $0.03852 | $0.04028 | $0.03830 | $0.03874 | $147.52 | $90,901.94 |
| 2015-05-12 | $0.03877 | $0.04342 | $0.03381 | $0.03381 | $1,728.00 | $79,335.07 |
| 2015-05-13 | $0.03376 | $0.03534 | $0.02575 | $0.03235 | $181.90 | $75,904.41 |
| 2015-05-14 | $0.03233 | $0.04030 | $0.03018 | $0.03555 | $315.69 | $85,288.97 |
| 2015-05-15 | $0.03556 | $0.03857 | $0.03122 | $0.03136 | $165.35 | $75,455.41 |
| 2015-05-16 | $0.03136 | $0.03137 | $0.02585 | $0.02599 | $704.31 | $62,694.21 |
| 2015-05-17 | $0.02599 | $0.03670 | $0.02597 | $0.02688 | $584.64 | $64,989.37 |
| 2015-05-18 | $0.02688 | $0.03671 | $0.02583 | $0.02687 | $114.32 | $65,093.92 |
| 2015-05-19 | $0.02689 | $0.02747 | $0.02527 | $0.02530 | $73.91 | $61,357.18 |
| 2015-05-20 | $0.02531 | $0.02811 | $0.02530 | $0.02599 | $44.81 | $63,126.98 |
| 2015-05-21 | $0.02600 | $0.02802 | $0.02217 | $0.02237 | $1,359.32 | $54,568.73 |
| 2015-05-22 | $0.02236 | $0.02473 | $0.02126 | $0.02181 | $1,681.40 | $53,363.06 |
| 2015-05-23 | $0.02180 | $0.02523 | $0.01322 | $0.01984 | $1,461.31 | $48,653.79 |
| 2015-05-24 | $0.01983 | $0.01997 | $0.01674 | $0.01815 | $62.94 | $44,568.67 |
| 2015-05-25 | $0.01815 | $0.02255 | $0.01794 | $0.01901 | $194.88 | $46,760.24 |
| 2015-05-26 | $0.01901 | $0.02379 | $0.01890 | $0.01969 | $58.79 | $48,544.72 |
| 2015-05-27 | $0.01968 | $0.04783 | $0.01602 | $0.02637 | $2,712.84 | $64,998.95 |
| 2015-05-28 | $0.02637 | $0.04164 | $0.01318 | $0.01424 | $4,797.95 | $35,114.35 |
| 2015-05-29 | $0.01424 | $0.02664 | $0.01361 | $0.01993 | $2,013.98 | $49,130.96 |
| 2015-05-30 | $0.01993 | $0.01993 | $0.01278 | $0.01766 | $2,055.46 | $43,528.46 |
| 2015-05-31 | $0.01765 | $0.02203 | $0.01632 | $0.02185 | $1,690.96 | $53,858.05 |