CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1010 | $0.1010 | $0.04045 | $0.07514 | $1,756.25 | $315,231 |
| 2017-09-02 | $0.07524 | $0.07621 | $0.06150 | $0.06704 | $551.62 | $281,253 |
| 2017-09-03 | $0.06709 | $0.06994 | $0.06050 | $0.06245 | $345.78 | $261,989 |
| 2017-09-04 | $0.06247 | $0.06873 | $0.04596 | $0.04596 | $1,410.78 | $192,817 |
| 2017-09-05 | $0.04620 | $0.04758 | $0.02646 | $0.03014 | $734.81 | $126,450 |
| 2017-09-06 | $0.03018 | $0.05055 | $0.02976 | $0.03293 | $217.76 | $138,132 |
| 2017-09-07 | $0.03286 | $0.04174 | $0.02920 | $0.04156 | $911.03 | $174,337 |
| 2017-09-08 | $0.04157 | $0.04774 | $0.02929 | $0.03053 | $171.04 | $128,095 |
| 2017-09-09 | $0.03059 | $0.04138 | $0.02973 | $0.03131 | $15.71 | $131,345 |
| 2017-09-10 | $0.03123 | $0.03450 | $0.02918 | $0.03087 | $74.02 | $129,488 |
| 2017-09-11 | $0.03081 | $0.03383 | $0.03004 | $0.03072 | $430.31 | $128,874 |
| 2017-09-12 | $0.03075 | $0.03661 | $0.02811 | $0.03334 | $2,493.13 | $139,882 |
| 2017-09-13 | $0.03322 | $0.03334 | $0.01886 | $0.02469 | $410.80 | $103,574 |
| 2017-09-14 | $0.02469 | $0.02502 | $0.01616 | $0.01616 | $43.14 | $67,801.73 |
| 2017-09-15 | $0.01629 | $0.02088 | $0.01510 | $0.02023 | $95.69 | $84,855.36 |
| 2017-09-16 | $0.02017 | $0.02017 | $0.01477 | $0.01877 | $174.64 | $78,745.57 |
| 2017-09-17 | $0.01876 | $0.01876 | $0.01462 | $0.01685 | $492.50 | $70,672.87 |
| 2017-09-18 | $0.01681 | $0.01740 | $0.01499 | $0.01535 | $52.25 | $64,392.76 |
| 2017-09-19 | $0.01539 | $0.01614 | $0.01482 | $0.01548 | $53.75 | $64,950.71 |
| 2017-09-20 | $0.01546 | $0.01607 | $0.01521 | $0.01524 | $28.12 | $63,949.76 |
| 2017-09-21 | $0.01517 | $0.01561 | $0.01265 | $0.01413 | $56.99 | $59,263.37 |
| 2017-09-22 | $0.01411 | $0.01491 | $0.01400 | $0.01447 | $99.99 | $60,703.14 |
| 2017-09-23 | $0.01443 | $0.01526 | $0.01429 | $0.01515 | $475.83 | $63,572.61 |
| 2017-09-24 | $0.01515 | $0.01515 | $0.01322 | $0.01433 | $161.86 | $60,114.15 |
| 2017-09-25 | $0.01431 | $0.01967 | $0.01431 | $0.01964 | $63.36 | $82,406.24 |
| 2017-09-26 | $0.01964 | $0.01969 | $0.01499 | $0.01501 | $62.82 | $62,981.52 |
| 2017-09-27 | $0.01497 | $0.04816 | $0.01497 | $0.04796 | $158.08 | $201,214 |
| 2017-09-28 | $0.04797 | $0.04857 | $0.01634 | $0.01756 | $185.64 | $73,655.61 |
| 2017-09-29 | $0.01754 | $0.04606 | $0.01653 | $0.04556 | $252.12 | $191,143 |
| 2017-09-30 | $0.04557 | $0.04576 | $0.01748 | $0.01786 | $341.72 | $74,905.34 |