CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.004270 | $0.004815 | $0.003668 | $0.003723 | $53.50 | $9,177.02 |
| 2015-08-02 | $0.003717 | $0.003944 | $0.003399 | $0.003448 | $12.31 | $8,500.16 |
| 2015-08-03 | $0.003448 | $0.003707 | $0.003402 | $0.003427 | $3.44 | $8,449.45 |
| 2015-08-04 | $0.003423 | $0.003714 | $0.003420 | $0.003461 | $37.60 | $8,531.28 |
| 2015-08-05 | $0.003460 | $0.003648 | $0.003414 | $0.003422 | $60.23 | $8,435.67 |
| 2015-08-06 | $0.003422 | $0.003626 | $0.002928 | $0.003344 | $39.49 | $8,243.66 |
| 2015-08-07 | $0.003343 | $0.003347 | $0.002512 | $0.002515 | $20.37 | $6,199.21 |
| 2015-08-08 | $0.002667 | $0.002671 | $0.001878 | $0.001956 | $5.29 | $4,821.44 |
| 2015-08-09 | $0.001957 | $0.003197 | $0.001853 | $0.001937 | $12.87 | $4,775.98 |
| 2015-08-10 | $0.001938 | $0.003084 | $0.001064 | $0.002895 | $79.42 | $7,137.41 |
| 2015-08-11 | $0.002896 | $0.002899 | $0.001194 | $0.002006 | $46.19 | $4,944.13 |
| 2015-08-12 | $0.002006 | $0.002204 | $0.001774 | $0.002184 | $10.64 | $5,384.42 |
| 2015-08-13 | $0.002184 | $0.003542 | $0.002121 | $0.003498 | $56.10 | $8,622.69 |
| 2015-08-14 | $0.003499 | $0.003517 | $0.001994 | $0.002785 | $30.33 | $6,866.62 |
| 2015-08-15 | $0.002784 | $0.002795 | $0.002179 | $0.002181 | $6.92 | $5,376.36 |
| 2015-08-16 | $0.002181 | $0.002861 | $0.002127 | $0.002851 | $41.00 | $7,029.40 |
| 2015-08-17 | $0.002851 | $0.002853 | $0.001939 | $0.002301 | $17.86 | $5,672.36 |
| 2015-08-18 | $0.002301 | $0.002301 | $0.001599 | $0.001599 | $4.41 | $3,941.15 |
| 2015-08-19 | $0.001583 | $0.001775 | $0.001575 | $0.001603 | $39.69 | $3,951.58 |
| 2015-08-20 | $0.001603 | $0.001666 | $0.001321 | $0.001337 | $3.86 | $3,296.42 |
| 2015-08-21 | $0.001337 | $0.002054 | $0.001325 | $0.002018 | $20.81 | $4,974.90 |
| 2015-08-22 | $0.002016 | $0.002175 | $0.001998 | $0.002160 | $4.71 | $5,324.03 |
| 2015-08-23 | $0.002159 | $0.002271 | $0.001870 | $0.001880 | $6.42 | $4,633.64 |
| 2015-08-24 | $0.001878 | $0.002143 | $0.001732 | $0.001740 | $11.80 | $4,288.95 |
| 2015-08-25 | $0.001732 | $0.001974 | $0.001642 | $0.001968 | $8.55 | $4,852.77 |
| 2015-08-26 | $0.001968 | $0.002042 | $0.001828 | $0.002001 | $28.37 | $4,932.30 |
| 2015-08-27 | $0.002001 | $0.002022 | $0.001836 | $0.001844 | $0.005233 | $4,544.94 |
| 2015-08-28 | $0.001845 | $0.001931 | $0.001814 | $0.001900 | $2.86 | $4,685.01 |
| 2015-08-29 | $0.001900 | $0.001915 | $0.001866 | $0.001887 | $0.005660 | $4,650.94 |
| 2015-08-30 | $0.001886 | $0.001905 | $0.001857 | $0.001874 | $14.62 | $4,618.70 |
| 2015-08-31 | $0.001876 | $0.002078 | $0.001853 | $0.002062 | $1.22 | $5,084.33 |