CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.001803 | $0.001905 | $0.001481 | $0.001482 | $2.92 | $3,654.27 |
| 2015-10-02 | $0.001482 | $0.001489 | $0.001476 | $0.001480 | $0.0007392 | $3,648.21 |
| 2015-10-03 | $0.001427 | $0.001887 | $0.001424 | $0.001440 | $222.03 | $3,549.77 |
| 2015-10-04 | $0.001664 | $0.001864 | $0.001022 | $0.001393 | $269.24 | $3,435.21 |
| 2015-10-05 | $0.001394 | $0.001394 | $0.0008608 | $0.0008649 | $21.29 | $2,132.10 |
| 2015-10-06 | $0.0008654 | $0.001232 | $0.0008645 | $0.001228 | $18.06 | $3,026.72 |
| 2015-10-07 | $0.001228 | $0.001231 | $0.0009728 | $0.0009740 | $0.6857 | $2,401.03 |
| 2015-10-08 | $0.0009743 | $0.001114 | $0.0009233 | $0.001110 | $26.96 | $2,736.91 |
| 2015-10-09 | $0.001110 | $0.001116 | $0.001088 | $0.001093 | $0.08316 | $2,694.26 |
| 2015-10-10 | $0.001093 | $0.001099 | $0.0009538 | $0.001002 | $5.77 | $2,469.13 |
| 2015-10-11 | $0.001002 | $0.001089 | $0.0009546 | $0.0009638 | $8.81 | $2,375.99 |
| 2015-10-12 | $0.0009635 | $0.001079 | $0.0009330 | $0.001075 | $17.34 | $2,648.92 |
| 2015-10-13 | $0.001074 | $0.001216 | $0.0008834 | $0.0009599 | $28.25 | $2,366.45 |
| 2015-10-14 | $0.0009606 | $0.001214 | $0.0008844 | $0.001071 | $45.39 | $2,641.08 |
| 2015-10-15 | $0.001071 | $0.001071 | $0.0007732 | $0.0007759 | $58.24 | $1,912.68 |
| 2015-10-16 | $0.0007757 | $0.0009318 | $0.0007284 | $0.0008850 | $184.04 | $2,181.69 |
| 2015-10-17 | $0.0008859 | $0.0009161 | $0.0007666 | $0.0007753 | $0.6384 | $1,911.34 |
| 2015-10-18 | $0.0007740 | $0.0007770 | $0.0007458 | $0.0007490 | $0.6005 | $1,846.51 |
| 2015-10-19 | $0.0007548 | $0.0008946 | $0.0007463 | $0.0008932 | $11.10 | $2,201.84 |
| 2015-10-20 | $0.0008931 | $0.0009046 | $0.0006986 | $0.0007087 | $17.98 | $1,747.07 |
| 2015-10-21 | $0.0007087 | $0.0009039 | $0.0006478 | $0.0007191 | $105.54 | $1,772.66 |
| 2015-10-22 | $0.0007189 | $0.001045 | $0.0007186 | $0.0007723 | $8.36 | $1,903.98 |
| 2015-10-23 | $0.0007755 | $0.0009381 | $0.0007402 | $0.0007466 | $28.06 | $1,840.55 |
| 2015-10-24 | $0.0007465 | $0.0008634 | $0.0007465 | $0.0008451 | $0.2688 | $2,083.42 |
| 2015-10-25 | $0.0008450 | $0.0009045 | $0.0007073 | $0.0007078 | $4.97 | $1,744.88 |
| 2015-10-26 | $0.0007092 | $0.0008775 | $0.0003486 | $0.0004850 | $114.03 | $1,195.62 |
| 2015-10-27 | $0.0004850 | $0.0008523 | $0.0004845 | $0.0004994 | $12.49 | $1,231.04 |
| 2015-10-28 | $0.0004994 | $0.001127 | $0.0004993 | $0.0006219 | $91.55 | $1,533.16 |
| 2015-10-29 | $0.0006214 | $0.0007350 | $0.0006157 | $0.0007249 | $9.66 | $1,787.07 |
| 2015-10-30 | $0.0007250 | $0.001160 | $0.0007250 | $0.001089 | $18.13 | $2,684.69 |
| 2015-10-31 | $0.001089 | $0.001105 | $0.0006780 | $0.001043 | $75.23 | $2,570.26 |