CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.009739 | $0.009957 | $0.003220 | $0.007728 | $1,939.87 | $19,052.57 |
| 2015-07-02 | $0.004673 | $0.005378 | $0.003559 | $0.005319 | $181.04 | $13,113.81 |
| 2015-07-03 | $0.005318 | $0.005321 | $0.003498 | $0.004996 | $451.66 | $12,316.65 |
| 2015-07-04 | $0.004999 | $0.007544 | $0.004389 | $0.005139 | $183.84 | $12,667.82 |
| 2015-07-05 | $0.005137 | $0.007458 | $0.005135 | $0.006771 | $86.95 | $16,692.10 |
| 2015-07-06 | $0.006773 | $0.006842 | $0.005146 | $0.006575 | $26.11 | $16,210.07 |
| 2015-07-07 | $0.006575 | $0.006614 | $0.004825 | $0.004856 | $40.08 | $11,971.93 |
| 2015-07-08 | $0.004848 | $0.005127 | $0.004326 | $0.004330 | $67.49 | $10,673.35 |
| 2015-07-09 | $0.004333 | $0.005153 | $0.004276 | $0.004322 | $53.91 | $10,655.10 |
| 2015-07-10 | $0.004318 | $0.005703 | $0.004236 | $0.004349 | $49.78 | $10,721.42 |
| 2015-07-11 | $0.004347 | $0.004521 | $0.004012 | $0.004012 | $151.11 | $9,891.05 |
| 2015-07-12 | $0.004013 | $0.009083 | $0.004004 | $0.007116 | $261.23 | $17,542.24 |
| 2015-07-13 | $0.007112 | $0.007115 | $0.004957 | $0.005080 | $3.35 | $12,523.24 |
| 2015-07-14 | $0.005076 | $0.01173 | $0.004336 | $0.01148 | $605.72 | $28,288.85 |
| 2015-07-15 | $0.01146 | $0.01152 | $0.005845 | $0.006399 | $132.93 | $15,774.29 |
| 2015-07-16 | $0.006393 | $0.01106 | $0.005857 | $0.006705 | $184.50 | $16,528.68 |
| 2015-07-17 | $0.009402 | $0.009876 | $0.006628 | $0.006731 | $99.30 | $16,594.55 |
| 2015-07-18 | $0.006730 | $0.009570 | $0.006603 | $0.006615 | $11.65 | $16,308.41 |
| 2015-07-19 | $0.006620 | $0.009428 | $0.005552 | $0.005554 | $42.20 | $13,692.33 |
| 2015-07-20 | $0.005557 | $0.007190 | $0.004423 | $0.006409 | $51.36 | $15,799.14 |
| 2015-07-21 | $0.006422 | $0.006422 | $0.004584 | $0.005917 | $16.19 | $14,586.54 |
| 2015-07-22 | $0.005908 | $0.007890 | $0.004419 | $0.005074 | $131.41 | $12,508.22 |
| 2015-07-23 | $0.005073 | $0.007873 | $0.005053 | $0.007810 | $11.35 | $19,252.87 |
| 2015-07-24 | $0.007809 | $0.008062 | $0.005263 | $0.005263 | $18.47 | $12,975.46 |
| 2015-07-25 | $0.005261 | $0.006313 | $0.005220 | $0.005276 | $19.01 | $13,005.53 |
| 2015-07-26 | $0.005274 | $0.006066 | $0.005258 | $0.005346 | $8.29 | $13,179.90 |
| 2015-07-27 | $0.005347 | $0.006444 | $0.005262 | $0.005876 | $38.14 | $14,485.44 |
| 2015-07-28 | $0.005902 | $0.008036 | $0.004755 | $0.004755 | $243.40 | $11,721.56 |
| 2015-07-29 | $0.004755 | $0.005886 | $0.004414 | $0.004544 | $97.12 | $11,201.25 |
| 2015-07-30 | $0.004544 | $0.004990 | $0.004351 | $0.004364 | $4.19 | $10,758.22 |
| 2015-07-31 | $0.004362 | $0.004892 | $0.004250 | $0.004268 | $94.10 | $10,520.45 |