CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01933 | $0.02020 | $0.01910 | $0.02016 | $260.53 | $84,588.13 |
| 2017-11-02 | $0.02019 | $0.02193 | $0.02019 | $0.02110 | $346.45 | $88,506.80 |
| 2017-11-03 | $0.02107 | $0.02565 | $0.02084 | $0.02125 | $180.60 | $89,134.81 |
| 2017-11-04 | $0.02119 | $0.02716 | $0.01916 | $0.01962 | $576.48 | $82,327.79 |
| 2017-11-05 | $0.01959 | $0.02549 | $0.01939 | $0.02049 | $582.68 | $85,946.09 |
| 2017-11-06 | $0.02053 | $0.02150 | $0.01934 | $0.02091 | $342.23 | $87,721.89 |
| 2017-11-07 | $0.02088 | $0.02218 | $0.01619 | $0.01643 | $539.95 | $68,907.98 |
| 2017-11-08 | $0.01637 | $0.02243 | $0.01628 | $0.02243 | $555.14 | $94,077.10 |
| 2017-11-09 | $0.02240 | $0.02249 | $0.02035 | $0.02231 | $179.50 | $93,577.88 |
| 2017-11-10 | $0.02237 | $0.02302 | $0.01901 | $0.02039 | $223.38 | $85,534.13 |
| 2017-11-11 | $0.02032 | $0.02216 | $0.01889 | $0.01915 | $90.65 | $80,356.08 |
| 2017-11-12 | $0.01914 | $0.01932 | $0.01664 | $0.01759 | $568.23 | $73,778.95 |
| 2017-11-13 | $0.01761 | $0.02094 | $0.01761 | $0.01997 | $419.92 | $83,757.91 |
| 2017-11-14 | $0.02001 | $0.02256 | $0.01979 | $0.02097 | $658.30 | $87,963.53 |
| 2017-11-15 | $0.02098 | $0.02307 | $0.02098 | $0.02288 | $226.20 | $96,004.34 |
| 2017-11-16 | $0.02300 | $0.02401 | $0.02157 | $0.02357 | $1,023.80 | $98,890.59 |
| 2017-11-17 | $0.02353 | $0.02409 | $0.02261 | $0.02306 | $581.28 | $96,737.65 |
| 2017-11-18 | $0.02297 | $0.02492 | $0.02227 | $0.02473 | $665.98 | $103,751 |
| 2017-11-19 | $0.02469 | $0.02481 | $0.02309 | $0.02383 | $572.38 | $99,989.30 |
| 2017-11-20 | $0.02382 | $0.02485 | $0.02357 | $0.02472 | $610.03 | $103,690 |
| 2017-11-21 | $0.02472 | $0.02511 | $0.02338 | $0.02428 | $190.57 | $101,872 |
| 2017-11-22 | $0.02434 | $0.03661 | $0.02424 | $0.02473 | $2,065.27 | $103,734 |
| 2017-11-23 | $0.02472 | $0.02957 | $0.02235 | $0.02235 | $612.83 | $93,740.65 |
| 2017-11-24 | $0.02231 | $0.02465 | $0.02142 | $0.02448 | $728.28 | $102,688 |
| 2017-11-25 | $0.02443 | $0.02826 | $0.02429 | $0.02826 | $1,467.93 | $118,554 |
| 2017-11-26 | $0.02825 | $0.02922 | $0.02679 | $0.02794 | $479.99 | $117,213 |
| 2017-11-27 | $0.02795 | $0.02938 | $0.02625 | $0.02792 | $487.16 | $117,112 |
| 2017-11-28 | $0.02799 | $0.05738 | $0.02767 | $0.04938 | $1,436.67 | $207,170 |
| 2017-11-29 | $0.04617 | $0.04635 | $0.02782 | $0.03561 | $953.52 | $149,378 |
| 2017-11-30 | $0.03615 | $0.04134 | $0.02693 | $0.03006 | $876.86 | $126,086 |