CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.04572 | $0.05312 | $0.04354 | $0.04739 | $610.69 | $198,821 |
| 2018-01-02 | $0.04739 | $0.06251 | $0.04234 | $0.05368 | $1,074.77 | $225,179 |
| 2018-01-03 | $0.05349 | $0.07871 | $0.04585 | $0.06046 | $6,652.95 | $253,620 |
| 2018-01-04 | $0.06078 | $0.1511 | $0.05223 | $0.06493 | $6,786.31 | $272,404 |
| 2018-01-05 | $0.06499 | $0.07880 | $0.05767 | $0.07486 | $1,711.73 | $314,045 |
| 2018-01-06 | $0.07492 | $0.1408 | $0.06430 | $0.1408 | $18,835.80 | $590,612 |
| 2018-01-07 | $0.1407 | $0.1737 | $0.08746 | $0.1104 | $34,487.10 | $463,247 |
| 2018-01-08 | $0.1096 | $0.1445 | $0.1046 | $0.1142 | $8,323.86 | $479,063 |
| 2018-01-09 | $0.1139 | $0.1673 | $0.1126 | $0.1235 | $9,186.45 | $517,973 |
| 2018-01-10 | $0.1236 | $0.1349 | $0.09276 | $0.1107 | $5,233.12 | $464,435 |
| 2018-01-11 | $0.1106 | $0.1764 | $0.08569 | $0.09797 | $6,399.71 | $410,992 |
| 2018-01-12 | $0.09862 | $0.1323 | $0.09695 | $0.1028 | $5,129.29 | $431,364 |
| 2018-01-13 | $0.1032 | $0.1277 | $0.09640 | $0.1076 | $2,536.89 | $451,325 |
| 2018-01-14 | $0.1064 | $0.1759 | $0.08426 | $0.1171 | $32,229.10 | $491,170 |
| 2018-01-15 | $0.1163 | $0.2949 | $0.1049 | $0.2834 | $110,599 | $1,189,093 |
| 2018-01-16 | $0.2703 | $0.2703 | $0.09612 | $0.1128 | $23,437.80 | $473,022 |
| 2018-01-17 | $0.1109 | $0.1160 | $0.07823 | $0.1017 | $5,161.46 | $426,506 |
| 2018-01-18 | $0.1021 | $0.1187 | $0.09547 | $0.09960 | $2,400.34 | $417,841 |
| 2018-01-19 | $0.09855 | $0.1158 | $0.09200 | $0.1073 | $5,967.94 | $450,066 |
| 2018-01-20 | $0.1086 | $0.1272 | $0.09719 | $0.1157 | $4,564.05 | $485,582 |
| 2018-01-21 | $0.1160 | $0.1386 | $0.09991 | $0.1100 | $17,042.20 | $461,347 |
| 2018-01-22 | $0.1115 | $0.1248 | $0.09276 | $0.09975 | $9,743.67 | $418,473 |
| 2018-01-23 | $0.09949 | $0.1091 | $0.08573 | $0.09312 | $3,990.57 | $390,644 |
| 2018-01-24 | $0.09307 | $0.1271 | $0.09061 | $0.09764 | $7,584.62 | $409,615 |
| 2018-01-25 | $0.09925 | $0.1075 | $0.09185 | $0.1005 | $13,375.70 | $421,435 |
| 2018-01-26 | $0.1002 | $0.1085 | $0.08666 | $0.09387 | $2,059.48 | $393,799 |
| 2018-01-27 | $0.09381 | $0.1083 | $0.08651 | $0.09749 | $1,153.52 | $408,967 |
| 2018-01-28 | $0.09798 | $0.1041 | $0.08957 | $0.09021 | $3,804.47 | $378,452 |
| 2018-01-29 | $0.09013 | $0.1002 | $0.07833 | $0.08325 | $9,006.42 | $349,233 |
| 2018-01-30 | $0.08327 | $0.09556 | $0.07203 | $0.07582 | $2,397.89 | $318,074 |
| 2018-01-31 | $0.07594 | $0.08199 | $0.06833 | $0.07564 | $2,317.33 | $317,325 |