CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.02187 | $0.02284 | $0.01729 | $0.01800 | $328.93 | $44,382.91 |
| 2015-06-02 | $0.01800 | $0.01801 | $0.01591 | $0.01614 | $355.33 | $39,788.69 |
| 2015-06-03 | $0.01614 | $0.01639 | $0.01411 | $0.01636 | $480.37 | $40,340.41 |
| 2015-06-04 | $0.01637 | $0.02240 | $0.01476 | $0.01947 | $426.05 | $47,995.96 |
| 2015-06-05 | $0.01947 | $0.02275 | $0.01625 | $0.01626 | $156.76 | $40,081.32 |
| 2015-06-06 | $0.01912 | $0.01913 | $0.01623 | $0.01723 | $138.35 | $42,487.88 |
| 2015-06-07 | $0.01723 | $0.01726 | $0.01182 | $0.01487 | $221.90 | $36,655.13 |
| 2015-06-08 | $0.01484 | $0.01623 | $0.01220 | $0.01577 | $917.31 | $38,885.68 |
| 2015-06-09 | $0.01577 | $0.01725 | $0.01494 | $0.01604 | $175.68 | $39,535.51 |
| 2015-06-10 | $0.01603 | $0.01673 | $0.01374 | $0.01380 | $393.68 | $34,023.49 |
| 2015-06-11 | $0.01380 | $0.01606 | $0.01308 | $0.01311 | $535.95 | $32,326.42 |
| 2015-06-12 | $0.01311 | $0.01387 | $0.01311 | $0.01381 | $216.66 | $34,040.00 |
| 2015-06-13 | $0.01380 | $0.01602 | $0.01311 | $0.01361 | $164.10 | $33,541.04 |
| 2015-06-14 | $0.01361 | $0.01628 | $0.01338 | $0.01591 | $187.50 | $39,226.86 |
| 2015-06-15 | $0.01591 | $0.01608 | $0.01252 | $0.01498 | $19.08 | $36,938.63 |
| 2015-06-16 | $0.01498 | $0.01739 | $0.01464 | $0.01653 | $606.56 | $40,752.60 |
| 2015-06-17 | $0.01656 | $0.01772 | $0.01509 | $0.01520 | $44.48 | $37,469.64 |
| 2015-06-18 | $0.01522 | $0.01729 | $0.01491 | $0.01527 | $402.77 | $37,634.07 |
| 2015-06-19 | $0.01527 | $0.01583 | $0.01489 | $0.01493 | $140.09 | $36,806.74 |
| 2015-06-20 | $0.01494 | $0.01579 | $0.01469 | $0.01561 | $7.92 | $38,473.49 |
| 2015-06-21 | $0.01561 | $0.01561 | $0.01331 | $0.01342 | $565.73 | $33,088.18 |
| 2015-06-22 | $0.01342 | $0.01693 | $0.01308 | $0.01330 | $706.16 | $32,795.80 |
| 2015-06-23 | $0.01330 | $0.01482 | $0.009746 | $0.009911 | $463.42 | $24,432.16 |
| 2015-06-24 | $0.009909 | $0.01028 | $0.009814 | $0.01022 | $304.81 | $25,194.48 |
| 2015-06-25 | $0.01022 | $0.01210 | $0.009738 | $0.01062 | $757.36 | $26,169.49 |
| 2015-06-26 | $0.01062 | $0.01148 | $0.009906 | $0.009988 | $140.14 | $24,621.71 |
| 2015-06-27 | $0.009987 | $0.01002 | $0.009388 | $0.009511 | $158.53 | $23,446.93 |
| 2015-06-28 | $0.009507 | $0.01097 | $0.008545 | $0.009053 | $256.50 | $22,318.22 |
| 2015-06-29 | $0.009054 | $0.009702 | $0.007538 | $0.009335 | $265.39 | $23,013.09 |
| 2015-06-30 | $0.009337 | $0.01162 | $0.009296 | $0.009740 | $298.79 | $24,011.96 |