CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02991 | $0.03498 | $0.02838 | $0.03312 | $3,249.93 | $138,929 |
| 2017-12-02 | $0.03309 | $0.03705 | $0.03236 | $0.03310 | $2,077.63 | $138,869 |
| 2017-12-03 | $0.03313 | $0.03610 | $0.03251 | $0.03440 | $9,140.27 | $144,305 |
| 2017-12-04 | $0.03451 | $0.03678 | $0.01557 | $0.03259 | $736.91 | $136,739 |
| 2017-12-05 | $0.03266 | $0.03277 | $0.02099 | $0.02317 | $532.68 | $97,215.89 |
| 2017-12-06 | $0.02312 | $0.02776 | $0.01889 | $0.02070 | $1,146.97 | $86,853.50 |
| 2017-12-07 | $0.02067 | $0.03574 | $0.02015 | $0.03574 | $1,695.41 | $149,943 |
| 2017-12-08 | $0.03582 | $0.05662 | $0.02293 | $0.03256 | $2,288.71 | $136,596 |
| 2017-12-09 | $0.03253 | $0.06937 | $0.02845 | $0.03005 | $4,000.62 | $126,078 |
| 2017-12-10 | $0.03018 | $0.04488 | $0.02661 | $0.03196 | $1,365.82 | $134,096 |
| 2017-12-11 | $0.03173 | $0.04137 | $0.03159 | $0.03958 | $1,063.97 | $166,056 |
| 2017-12-12 | $0.03971 | $0.04612 | $0.03909 | $0.04485 | $1,512.31 | $188,143 |
| 2017-12-13 | $0.04573 | $0.04954 | $0.04143 | $0.04452 | $1,715.86 | $186,769 |
| 2017-12-14 | $0.04438 | $0.05590 | $0.03578 | $0.03814 | $2,069.87 | $160,004 |
| 2017-12-15 | $0.03820 | $0.04196 | $0.03470 | $0.03769 | $1,147.09 | $158,128 |
| 2017-12-16 | $0.03774 | $0.06626 | $0.03761 | $0.05649 | $3,074.65 | $236,996 |
| 2017-12-17 | $0.05651 | $0.06527 | $0.03921 | $0.04177 | $1,741.38 | $175,224 |
| 2017-12-18 | $0.04189 | $0.04189 | $0.03716 | $0.04137 | $2,002.62 | $173,567 |
| 2017-12-19 | $0.04141 | $0.04363 | $0.03583 | $0.04041 | $2,018.97 | $169,536 |
| 2017-12-20 | $0.04285 | $0.04652 | $0.03269 | $0.03833 | $2,002.25 | $160,789 |
| 2017-12-21 | $0.03843 | $0.04054 | $0.03069 | $0.03508 | $944.08 | $147,147 |
| 2017-12-22 | $0.03520 | $0.03554 | $0.02292 | $0.02737 | $768.15 | $114,807 |
| 2017-12-23 | $0.02763 | $0.03520 | $0.02743 | $0.03279 | $1,571.44 | $137,549 |
| 2017-12-24 | $0.03315 | $0.03315 | $0.02513 | $0.03110 | $522.65 | $130,473 |
| 2017-12-25 | $0.03142 | $0.03197 | $0.02672 | $0.03159 | $435.18 | $132,525 |
| 2017-12-26 | $0.03156 | $0.04514 | $0.03143 | $0.03592 | $1,368.54 | $150,706 |
| 2017-12-27 | $0.03595 | $0.04296 | $0.03115 | $0.04291 | $1,862.26 | $180,001 |
| 2017-12-28 | $0.04282 | $0.09577 | $0.02849 | $0.06960 | $11,604.30 | $291,998 |
| 2017-12-29 | $0.07224 | $0.09089 | $0.05063 | $0.06124 | $10,804.60 | $256,897 |
| 2017-12-30 | $0.06227 | $0.06528 | $0.04855 | $0.05085 | $1,194.41 | $213,334 |
| 2017-12-31 | $0.05030 | $0.05440 | $0.04053 | $0.04554 | $738.15 | $191,058 |