CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.03292 | $0.03292 | $0.005263 | $0.01095 | $266.47 | $45,922.85 |
| 2017-08-02 | $0.01094 | $0.01104 | $0.01036 | $0.01053 | $0.5474 | $44,160.90 |
| 2017-08-03 | $0.01055 | $0.01064 | $0.003166 | $0.01059 | $99.54 | $44,439.87 |
| 2017-08-04 | $0.01059 | $0.01059 | $0.003192 | $0.005712 | $148.59 | $23,961.34 |
| 2017-08-05 | $0.005709 | $0.006578 | $0.004017 | $0.004100 | $2.38 | $17,201.85 |
| 2017-08-06 | $0.004101 | $0.004149 | $0.003947 | $0.004034 | $1.41 | $16,924.00 |
| 2017-08-07 | $0.004025 | $0.03618 | $0.003990 | $0.01069 | $742.72 | $44,853.51 |
| 2017-08-08 | $0.01070 | $0.01320 | $0.01061 | $0.01133 | $815.96 | $47,511.55 |
| 2017-08-09 | $0.01132 | $0.03958 | $0.01085 | $0.03608 | $6,587.84 | $151,377 |
| 2017-08-10 | $0.03609 | $0.1031 | $0.03609 | $0.04791 | $24,483.60 | $200,987 |
| 2017-08-11 | $0.04853 | $0.09558 | $0.04525 | $0.08117 | $14,631.30 | $340,503 |
| 2017-08-12 | $0.08143 | $0.08197 | $0.04728 | $0.04843 | $8,102.71 | $203,179 |
| 2017-08-13 | $0.04839 | $0.1266 | $0.04839 | $0.1157 | $10,527.30 | $485,264 |
| 2017-08-14 | $0.1157 | $0.1169 | $0.05822 | $0.08098 | $3,943.82 | $339,708 |
| 2017-08-15 | $0.08119 | $0.08338 | $0.06141 | $0.07804 | $4,905.75 | $327,400 |
| 2017-08-16 | $0.07813 | $0.07895 | $0.05888 | $0.06810 | $1,351.33 | $285,697 |
| 2017-08-17 | $0.06804 | $0.1032 | $0.06332 | $0.06839 | $2,616.24 | $286,901 |
| 2017-08-18 | $0.06818 | $0.07799 | $0.06603 | $0.06830 | $6,530.46 | $286,534 |
| 2017-08-19 | $0.06824 | $0.1009 | $0.06823 | $0.08970 | $3,414.65 | $376,289 |
| 2017-08-20 | $0.08928 | $0.08928 | $0.08101 | $0.08330 | $4,308.60 | $349,452 |
| 2017-08-21 | $0.08298 | $0.09660 | $0.07975 | $0.09275 | $3,355.10 | $389,082 |
| 2017-08-22 | $0.09296 | $0.1013 | $0.07537 | $0.09260 | $3,343.49 | $388,462 |
| 2017-08-23 | $0.09241 | $0.09325 | $0.08168 | $0.08287 | $5,099.77 | $347,654 |
| 2017-08-24 | $0.08291 | $0.1038 | $0.08273 | $0.09170 | $1,296.08 | $384,699 |
| 2017-08-25 | $0.09156 | $0.1070 | $0.08622 | $0.08954 | $1,882.62 | $375,647 |
| 2017-08-26 | $0.08957 | $0.09004 | $0.08562 | $0.08690 | $3,895.57 | $364,565 |
| 2017-08-27 | $0.08688 | $0.1022 | $0.08640 | $0.08703 | $9,917.48 | $365,086 |
| 2017-08-28 | $0.08693 | $0.1209 | $0.08543 | $0.09705 | $1,926.27 | $407,135 |
| 2017-08-29 | $0.09721 | $0.1075 | $0.08699 | $0.1073 | $7,652.53 | $450,255 |
| 2017-08-30 | $0.1072 | $0.1072 | $0.08987 | $0.09295 | $1,887.90 | $389,952 |
| 2017-08-31 | $0.09279 | $0.1011 | $0.06090 | $0.1011 | $23,041.20 | $424,023 |