CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01786 | $0.02570 | $0.01731 | $0.01758 | $479.44 | $73,768.04 |
| 2017-10-02 | $0.01758 | $0.02235 | $0.01756 | $0.01815 | $264.78 | $76,155.07 |
| 2017-10-03 | $0.01815 | $0.02657 | $0.01627 | $0.01724 | $227.63 | $72,319.04 |
| 2017-10-04 | $0.01728 | $0.04830 | $0.01647 | $0.02113 | $2,045.19 | $88,659.50 |
| 2017-10-05 | $0.02115 | $0.03321 | $0.01668 | $0.01761 | $2,557.96 | $73,876.70 |
| 2017-10-06 | $0.01761 | $0.02785 | $0.01754 | $0.01774 | $162.64 | $74,402.35 |
| 2017-10-07 | $0.01774 | $0.01787 | $0.01738 | $0.01783 | $172.80 | $74,797.11 |
| 2017-10-08 | $0.01778 | $0.01845 | $0.01772 | $0.01840 | $1,144.65 | $77,202.60 |
| 2017-10-09 | $0.01841 | $0.01947 | $0.01822 | $0.01908 | $93.76 | $80,057.38 |
| 2017-10-10 | $0.01908 | $0.01956 | $0.01866 | $0.01879 | $153.78 | $78,844.99 |
| 2017-10-11 | $0.01879 | $0.04270 | $0.01864 | $0.02530 | $1,786.95 | $106,148 |
| 2017-10-12 | $0.02532 | $0.02543 | $0.01953 | $0.02170 | $381.13 | $91,020.94 |
| 2017-10-13 | $0.02176 | $0.03110 | $0.02162 | $0.02262 | $391.73 | $94,879.63 |
| 2017-10-14 | $0.02262 | $0.04857 | $0.02241 | $0.02342 | $2,693.28 | $98,256.71 |
| 2017-10-15 | $0.02346 | $0.03045 | $0.02207 | $0.02291 | $490.48 | $96,106.70 |
| 2017-10-16 | $0.02291 | $0.02316 | $0.02223 | $0.02304 | $299.70 | $96,657.52 |
| 2017-10-17 | $0.02304 | $0.02311 | $0.02214 | $0.02240 | $418.34 | $93,976.83 |
| 2017-10-18 | $0.02240 | $0.02247 | $0.02054 | $0.02236 | $101.88 | $93,799.38 |
| 2017-10-19 | $0.02237 | $0.02325 | $0.02217 | $0.02276 | $298.04 | $95,475.75 |
| 2017-10-20 | $0.02276 | $0.02644 | $0.02241 | $0.02638 | $406.54 | $110,662 |
| 2017-10-21 | $0.02632 | $0.02752 | $0.02361 | $0.02698 | $1,167.54 | $113,188 |
| 2017-10-22 | $0.02699 | $0.02723 | $0.02304 | $0.02545 | $554.62 | $106,779 |
| 2017-10-23 | $0.02541 | $0.02579 | $0.02266 | $0.02324 | $504.84 | $97,487.74 |
| 2017-10-24 | $0.02319 | $0.02517 | $0.01647 | $0.01657 | $1,845.40 | $69,515.02 |
| 2017-10-25 | $0.01658 | $0.01922 | $0.01616 | $0.01821 | $131.77 | $76,382.87 |
| 2017-10-26 | $0.01821 | $0.01998 | $0.01246 | $0.01293 | $1,482.60 | $54,229.21 |
| 2017-10-27 | $0.01293 | $0.01737 | $0.01126 | $0.01724 | $698.20 | $72,307.72 |
| 2017-10-28 | $0.01728 | $0.01760 | $0.01701 | $0.01720 | $229.76 | $72,165.08 |
| 2017-10-29 | $0.01718 | $0.01933 | $0.01713 | $0.01924 | $300.89 | $80,696.72 |
| 2017-10-30 | $0.01912 | $0.01938 | $0.01777 | $0.01838 | $230.98 | $77,094.36 |
| 2017-10-31 | $0.01831 | $0.01935 | $0.01817 | $0.01935 | $288.39 | $81,159.03 |