CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0007924 | $0.0007958 | $0.0005812 | $0.0005907 | $0.001584 | $1,456.19 |
| 2015-12-02 | $0.0005909 | $0.0005909 | $0.0005696 | $0.0005734 | $0.001537 | $1,413.66 |
| 2015-12-03 | $0.0005727 | $0.0005860 | $0.0005721 | $0.0005814 | $9.98 | $1,433.32 |
| 2015-12-04 | $0.0005813 | $0.0007270 | $0.0005728 | $0.0007262 | $0.004431 | $1,790.15 |
| 2015-12-05 | $0.0007264 | $0.0007757 | $0.0006136 | $0.0007738 | $4.66 | $1,907.72 |
| 2015-12-06 | $0.0007740 | $0.0009306 | $0.0005939 | $0.0007402 | $17.37 | $1,824.76 |
| 2015-12-07 | $0.0007348 | $0.0007875 | $0.0006333 | $0.0006371 | $9.78 | $1,570.49 |
| 2015-12-08 | $0.0006368 | $0.0007725 | $0.0006132 | $0.0007725 | $4.16 | $1,904.43 |
| 2015-12-09 | $0.0007771 | $0.0007901 | $0.0006135 | $0.0006342 | $22.18 | $1,563.52 |
| 2015-12-10 | $0.0006347 | $0.0006377 | $0.0006256 | $0.0006311 | $0.04045 | $1,555.73 |
| 2015-12-11 | $0.0007836 | $0.001077 | $0.0006468 | $0.0008878 | $20.85 | $2,188.73 |
| 2015-12-12 | $0.0008903 | $0.001173 | $0.0008092 | $0.001172 | $32.41 | $2,890.39 |
| 2015-12-13 | $0.001170 | $0.001184 | $0.0009775 | $0.001164 | $5.80 | $2,869.98 |
| 2015-12-14 | $0.001162 | $0.001515 | $0.001154 | $0.001502 | $64.72 | $3,702.61 |
| 2015-12-15 | $0.001501 | $0.001575 | $0.001484 | $0.001573 | $3.52 | $3,878.61 |
| 2015-12-16 | $0.001577 | $0.001577 | $0.0009993 | $0.001528 | $15.94 | $3,767.06 |
| 2015-12-17 | $0.001529 | $0.001538 | $0.0007886 | $0.001104 | $0.03012 | $2,722.34 |
| 2015-12-18 | $0.001104 | $0.001392 | $0.0009124 | $0.001391 | $1.16 | $3,429.15 |
| 2015-12-19 | $0.001391 | $0.001397 | $0.001387 | $0.001394 | $0.4579 | $3,437.03 |
| 2015-12-20 | $0.0009255 | $0.001505 | $0.0009167 | $0.001500 | $0.7540 | $3,696.90 |
| 2015-12-21 | $0.001501 | $0.001508 | $0.0008845 | $0.001482 | $3.22 | $3,654.27 |
| 2015-12-22 | $0.001483 | $0.001493 | $0.0008901 | $0.0008921 | $1.54 | $2,199.12 |
| 2015-12-23 | $0.0008906 | $0.001483 | $0.0008906 | $0.0009726 | $1.91 | $2,397.80 |
| 2015-12-24 | $0.0009733 | $0.001169 | $0.0005536 | $0.0006053 | $145.63 | $1,492.17 |
| 2015-12-25 | $0.0006051 | $0.001164 | $0.0006050 | $0.001125 | $1.06 | $2,773.76 |
| 2015-12-26 | $0.001125 | $0.001130 | $0.0005576 | $0.0006978 | $3.27 | $1,720.34 |
| 2015-12-27 | $0.0006968 | $0.0009710 | $0.0005663 | $0.0009584 | $0.4228 | $2,362.80 |
| 2015-12-28 | $0.0009598 | $0.0009756 | $0.0009540 | $0.0009549 | $0.3249 | $2,354.13 |
| 2015-12-29 | $0.0006016 | $0.0006183 | $0.0005973 | $0.0006183 | $6.38 | $1,524.14 |
| 2015-12-30 | $0.0006192 | $0.0006212 | $0.0006036 | $0.0006054 | $3.40 | $1,492.57 |
| 2015-12-31 | $0.0006058 | $0.0006451 | $0.0005946 | $0.0006415 | $0.0002346 | $1,581.45 |