CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.002061 | $0.002072 | $0.002033 | $0.002049 | $0.0009467 | $5,051.35 |
| 2015-09-02 | $0.001869 | $0.002049 | $0.001857 | $0.002031 | $6.24 | $5,006.82 |
| 2015-09-03 | $0.002031 | $0.002034 | $0.002008 | $0.002016 | $1.29 | $4,970.73 |
| 2015-09-04 | $0.001900 | $0.001901 | $0.001891 | $0.001891 | $0.005051 | $4,663.00 |
| 2015-09-05 | $0.001891 | $0.001939 | $0.001880 | $0.001934 | $74.07 | $4,768.83 |
| 2015-09-06 | $0.001934 | $0.001999 | $0.001631 | $0.001975 | $5.88 | $4,868.23 |
| 2015-09-07 | $0.001974 | $0.001993 | $0.001641 | $0.001894 | $1.03 | $4,669.95 |
| 2015-09-08 | $0.001892 | $0.001959 | $0.001455 | $0.001937 | $6.55 | $4,774.57 |
| 2015-09-09 | $0.001937 | $0.001938 | $0.001434 | $0.001445 | $6.04 | $3,563.01 |
| 2015-09-10 | $0.001446 | $0.001920 | $0.001381 | $0.001906 | $10.29 | $4,699.68 |
| 2015-09-11 | $0.001905 | $0.001927 | $0.001438 | $0.001919 | $0.02586 | $4,730.69 |
| 2015-09-12 | $0.001918 | $0.001919 | $0.001876 | $0.001886 | $0.004289 | $4,650.52 |
| 2015-09-14 | $0.001379 | $0.001395 | $0.001370 | $0.001384 | $0.02128 | $3,411.74 |
| 2015-09-15 | $0.001384 | $0.002018 | $0.001342 | $0.001836 | $33.29 | $4,526.52 |
| 2015-09-16 | $0.001836 | $0.001843 | $0.001335 | $0.001340 | $0.4022 | $3,303.47 |
| 2015-09-17 | $0.001340 | $0.001602 | $0.001339 | $0.001381 | $21.27 | $3,404.89 |
| 2015-09-18 | $0.001381 | $0.001568 | $0.001381 | $0.001407 | $2.40 | $3,469.75 |
| 2015-09-19 | $0.001407 | $0.001841 | $0.001396 | $0.001405 | $7.03 | $3,463.98 |
| 2015-09-20 | $0.001405 | $0.002017 | $0.001403 | $0.001604 | $5.56 | $3,954.71 |
| 2015-09-21 | $0.001605 | $0.001605 | $0.001380 | $0.001393 | $0.1126 | $3,434.30 |
| 2015-09-22 | $0.001394 | $0.002026 | $0.001393 | $0.001886 | $16.80 | $4,649.91 |
| 2015-09-23 | $0.001886 | $0.001896 | $0.001527 | $0.001529 | $4.75 | $3,769.82 |
| 2015-09-24 | $0.001529 | $0.001544 | $0.001529 | $0.001536 | $4.77 | $3,785.64 |
| 2015-09-25 | $0.001579 | $0.001581 | $0.001441 | $0.001444 | $1.44 | $3,560.25 |
| 2015-09-26 | $0.001444 | $0.001739 | $0.001433 | $0.001737 | $11.64 | $4,281.60 |
| 2015-09-27 | $0.001736 | $0.001867 | $0.001726 | $0.001862 | $0.5966 | $4,590.22 |
| 2015-09-28 | $0.001862 | $0.001899 | $0.001461 | $0.001478 | $0.001626 | $3,643.74 |
| 2015-09-29 | $0.001478 | $0.001902 | $0.001463 | $0.001890 | $43.14 | $4,659.37 |
| 2015-09-30 | $0.001891 | $0.001899 | $0.001451 | $0.001804 | $53.71 | $4,446.48 |