CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.001043 | $0.001053 | $0.0007810 | $0.0009479 | $20.72 | $2,336.75 |
| 2015-11-02 | $0.0009470 | $0.001034 | $0.0009405 | $0.001016 | $0.2596 | $2,504.98 |
| 2015-11-03 | $0.001220 | $0.001408 | $0.001017 | $0.001031 | $18.36 | $2,541.54 |
| 2015-11-04 | $0.001037 | $0.001669 | $0.001037 | $0.001308 | $47.44 | $3,225.64 |
| 2015-11-05 | $0.001317 | $0.001317 | $0.0009834 | $0.001062 | $37.57 | $2,618.40 |
| 2015-11-06 | $0.001059 | $0.001188 | $0.0009452 | $0.001122 | $0.05814 | $2,764.96 |
| 2015-11-07 | $0.001123 | $0.001172 | $0.001024 | $0.001161 | $0.01416 | $2,861.57 |
| 2015-11-08 | $0.001159 | $0.001166 | $0.0009881 | $0.0009978 | $18.50 | $2,459.84 |
| 2015-11-09 | $0.001001 | $0.001033 | $0.0009726 | $0.001032 | $0.002818 | $2,544.79 |
| 2015-11-10 | $0.001046 | $0.001054 | $0.0009643 | $0.0009863 | $1.80 | $2,431.56 |
| 2015-11-11 | $0.0009869 | $0.0009979 | $0.0007648 | $0.0009019 | $4.80 | $2,223.36 |
| 2015-11-12 | $0.0009021 | $0.001001 | $0.0009021 | $0.0009532 | $0.0006395 | $2,349.84 |
| 2015-11-13 | $0.0009743 | $0.0009743 | $0.0007774 | $0.0007868 | $8.45 | $1,939.70 |
| 2015-11-14 | $0.0007880 | $0.0009739 | $0.0007721 | $0.0009617 | $16.69 | $2,370.92 |
| 2015-11-15 | $0.0009621 | $0.0009672 | $0.0007461 | $0.0007525 | $1.24 | $1,855.20 |
| 2015-11-16 | $0.0007524 | $0.0009207 | $0.0007497 | $0.0008598 | $6.06 | $2,119.72 |
| 2015-11-17 | $0.0008600 | $0.0008797 | $0.0008050 | $0.0008141 | $0.8145 | $2,007.04 |
| 2015-11-18 | $0.0008143 | $0.0008166 | $0.0008084 | $0.0008089 | $0.8093 | $1,994.11 |
| 2015-11-19 | $0.0008499 | $0.0008516 | $0.0008425 | $0.0008445 | $0.5377 | $2,081.84 |
| 2015-11-20 | $0.0008447 | $0.0008456 | $0.0006625 | $0.0008247 | $28.40 | $2,033.16 |
| 2015-11-21 | $0.0008244 | $0.0008246 | $0.0006648 | $0.0007938 | $38.04 | $1,956.79 |
| 2015-11-22 | $0.0007944 | $0.0008427 | $0.0007839 | $0.0007911 | $2.19 | $1,950.26 |
| 2015-11-23 | $0.0007919 | $0.0007919 | $0.0007839 | $0.0007896 | $0.3525 | $1,946.57 |
| 2015-11-24 | $0.0007883 | $0.0008321 | $0.0006667 | $0.0006689 | $42.05 | $1,648.96 |
| 2015-11-25 | $0.0006689 | $0.0008492 | $0.0006620 | $0.0008472 | $1.14 | $2,088.66 |
| 2015-11-26 | $0.0008468 | $0.0008871 | $0.0006854 | $0.0008843 | $8.66 | $2,180.02 |
| 2015-11-27 | $0.0008782 | $0.0009053 | $0.0008662 | $0.0008882 | $0.08975 | $2,189.62 |
| 2015-11-29 | $0.0007556 | $0.0008704 | $0.0005472 | $0.0007800 | $10.53 | $1,922.84 |
| 2015-11-30 | $0.0007797 | $0.0007964 | $0.0005580 | $0.0007924 | $0.6181 | $1,953.42 |