CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.1967 | $0.2053 | $0.05918 | $0.08395 | $9,058.73 | $302,461 |
| 2017-06-02 | $0.08399 | $0.6072 | $0.02379 | $0.4754 | $24,098.00 | $1,713,324 |
| 2017-06-03 | $0.4702 | $0.6136 | $0.01997 | $0.1016 | $35,361.70 | $366,747 |
| 2017-06-04 | $0.1014 | $0.1763 | $0.03759 | $0.06555 | $17,820.20 | $236,749 |
| 2017-06-05 | $0.06556 | $0.09832 | $0.04653 | $0.06717 | $26,941.10 | $242,806 |
| 2017-06-06 | $0.06737 | $0.1373 | $0.05015 | $0.05891 | $7,548.92 | $213,136 |
| 2017-06-07 | $0.05892 | $0.07647 | $0.05000 | $0.05304 | $606.24 | $192,045 |
| 2017-06-08 | $0.05330 | $0.2114 | $0.05210 | $0.09966 | $3,319.91 | $361,097 |
| 2017-06-09 | $0.09950 | $0.2117 | $0.08044 | $0.1299 | $12,932.40 | $470,944 |
| 2017-06-10 | $0.1301 | $0.1315 | $0.07319 | $0.07346 | $1,361.53 | $266,641 |
| 2017-06-11 | $0.1140 | $0.1333 | $0.07854 | $0.09297 | $77,197.80 | $338,234 |
| 2017-06-12 | $0.07797 | $0.1077 | $0.04079 | $0.07432 | $25,650.00 | $271,085 |
| 2017-06-13 | $0.07407 | $0.08055 | $0.05092 | $0.06153 | $9,580.02 | $225,419 |
| 2017-06-14 | $0.06149 | $0.06539 | $0.04473 | $0.04618 | $3,379.16 | $170,294 |
| 2017-06-15 | $0.04618 | $0.05533 | $0.03901 | $0.05073 | $2,379.39 | $188,209 |
| 2017-06-16 | $0.05069 | $0.05550 | $0.04867 | $0.05192 | $2,014.25 | $193,488 |
| 2017-06-17 | $0.05192 | $0.06400 | $0.05002 | $0.05029 | $1,388.45 | $188,539 |
| 2017-06-18 | $0.05029 | $0.1389 | $0.05029 | $0.09262 | $9,595.14 | $350,172 |
| 2017-06-19 | $0.09262 | $0.09262 | $0.05779 | $0.05820 | $3,713.15 | $222,169 |
| 2017-06-20 | $0.05820 | $0.07085 | $0.03608 | $0.03608 | $6,863.74 | $138,277 |
| 2017-06-21 | $0.03608 | $0.04930 | $0.03608 | $0.03803 | $759.85 | $146,032 |
| 2017-06-22 | $0.03803 | $0.04073 | $0.02809 | $0.03857 | $3,307.21 | $148,652 |
| 2017-06-23 | $0.03857 | $0.07851 | $0.03246 | $0.05729 | $7,323.38 | $221,418 |
| 2017-06-24 | $0.05728 | $0.05902 | $0.02885 | $0.03621 | $4,018.12 | $140,102 |
| 2017-06-25 | $0.03612 | $0.04534 | $0.02524 | $0.03538 | $5,123.03 | $137,997 |
| 2017-06-26 | $0.03537 | $0.03579 | $0.02720 | $0.02918 | $1,150.92 | $114,443 |
| 2017-06-27 | $0.02918 | $0.02930 | $0.01633 | $0.02630 | $381.94 | $103,841 |
| 2017-06-28 | $0.02647 | $0.03540 | $0.02647 | $0.02797 | $347.94 | $110,660 |
| 2017-06-29 | $0.02794 | $0.03321 | $0.02580 | $0.02580 | $100.25 | $102,662 |
| 2017-06-30 | $0.02585 | $0.04043 | $0.02031 | $0.03955 | $1,216.89 | $158,311 |