CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.03954 | $0.04012 | $0.02614 | $0.03087 | $37.53 | $123,895 |
| 2017-07-02 | $0.03086 | $0.03103 | $0.02491 | $0.02527 | $44.39 | $101,677 |
| 2017-07-03 | $0.02518 | $0.02797 | $0.02456 | $0.02608 | $125.29 | $105,083 |
| 2017-07-04 | $0.02602 | $0.04350 | $0.02602 | $0.02765 | $405.24 | $111,590 |
| 2017-07-05 | $0.02764 | $0.02764 | $0.02363 | $0.02391 | $18.88 | $96,617.40 |
| 2017-07-06 | $0.02392 | $0.03255 | $0.02338 | $0.03246 | $32.37 | $131,358 |
| 2017-07-07 | $0.03248 | $0.03254 | $0.02267 | $0.02290 | $26.49 | $92,827.56 |
| 2017-07-08 | $0.02292 | $0.04054 | $0.02266 | $0.04050 | $396.85 | $164,504 |
| 2017-07-09 | $0.04053 | $0.04329 | $0.02508 | $0.02508 | $139.63 | $102,081 |
| 2017-07-10 | $0.02513 | $0.02563 | $0.02349 | $0.02416 | $2.00 | $98,482.06 |
| 2017-07-11 | $0.02411 | $0.02440 | $0.02322 | $0.02343 | $9.42 | $95,819.52 |
| 2017-07-12 | $0.02332 | $0.03556 | $0.009472 | $0.03527 | $407.90 | $144,569 |
| 2017-07-13 | $0.03529 | $0.03563 | $0.009955 | $0.01171 | $18.93 | $48,091.88 |
| 2017-07-14 | $0.01171 | $0.02670 | $0.01171 | $0.01356 | $99.69 | $55,705.45 |
| 2017-07-15 | $0.01353 | $0.02099 | $0.01343 | $0.01892 | $0.2459 | $77,769.15 |
| 2017-07-16 | $0.01886 | $0.01900 | $0.01312 | $0.01348 | $124.96 | $55,513.33 |
| 2017-07-17 | $0.01346 | $0.03629 | $0.01346 | $0.03104 | $226.34 | $128,070 |
| 2017-07-18 | $0.03112 | $0.03120 | $0.01717 | $0.02529 | $635.06 | $104,437 |
| 2017-07-19 | $0.02533 | $0.02631 | $0.01388 | $0.01409 | $303.12 | $58,250.08 |
| 2017-07-20 | $0.01405 | $0.01798 | $0.01405 | $0.01743 | $93.73 | $72,165.08 |
| 2017-07-21 | $0.01756 | $0.01762 | $0.01636 | $0.01667 | $74.34 | $69,128.91 |
| 2017-07-22 | $0.01667 | $0.01722 | $0.01659 | $0.01715 | $76.47 | $71,154.16 |
| 2017-07-23 | $0.01759 | $0.03099 | $0.01725 | $0.03021 | $188.15 | $126,025 |
| 2017-07-24 | $0.03017 | $0.03045 | $0.008249 | $0.008275 | $86.54 | $34,643.35 |
| 2017-07-25 | $0.008274 | $0.01705 | $0.007475 | $0.007805 | $65.09 | $32,744.10 |
| 2017-07-26 | $0.007809 | $0.01771 | $0.007235 | $0.01760 | $128.14 | $73,828.03 |
| 2017-07-27 | $0.01765 | $0.01854 | $0.01758 | $0.01847 | $4.44 | $77,490.80 |
| 2017-07-28 | $0.01861 | $0.01956 | $0.01849 | $0.01926 | $20.41 | $80,817.54 |
| 2017-07-29 | $0.01919 | $0.01924 | $0.007016 | $0.007121 | $39.38 | $29,875.21 |
| 2017-07-30 | $0.007120 | $0.01090 | $0.006816 | $0.007255 | $95.95 | $30,436.02 |
| 2017-07-31 | $0.007263 | $0.03290 | $0.002814 | $0.03290 | $648.06 | $138,022 |