CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.07582 | $0.07614 | $0.05734 | $0.07029 | $1,774.60 | $294,865 |
| 2018-02-02 | $0.07014 | $0.09750 | $0.05149 | $0.05971 | $5,927.57 | $250,477 |
| 2018-02-03 | $0.05991 | $0.06626 | $0.05541 | $0.06626 | $953.03 | $277,964 |
| 2018-02-04 | $0.06629 | $0.08183 | $0.05736 | $0.06973 | $4,814.69 | $292,545 |
| 2018-02-05 | $0.06906 | $0.07351 | $0.04531 | $0.04811 | $3,756.99 | $201,809 |
| 2018-02-06 | $0.04817 | $0.05762 | $0.04153 | $0.05709 | $2,165.23 | $239,521 |
| 2018-02-07 | $0.05652 | $0.06127 | $0.04786 | $0.05321 | $311.20 | $223,205 |
| 2018-02-08 | $0.05299 | $0.05424 | $0.04743 | $0.05079 | $837.04 | $213,059 |
| 2018-02-09 | $0.05094 | $0.05595 | $0.04608 | $0.05595 | $1,468.42 | $234,732 |
| 2018-02-10 | $0.05599 | $0.08516 | $0.04274 | $0.05043 | $14,742.80 | $211,567 |
| 2018-02-11 | $0.05039 | $0.05923 | $0.04130 | $0.04226 | $5,665.90 | $177,285 |
| 2018-02-12 | $0.04253 | $0.05499 | $0.04253 | $0.05072 | $723.34 | $212,795 |
| 2018-02-13 | $0.05082 | $0.05424 | $0.04369 | $0.04400 | $1,442.59 | $184,590 |
| 2018-02-14 | $0.04387 | $0.09134 | $0.04387 | $0.05276 | $19,427.70 | $221,347 |
| 2018-02-15 | $0.05279 | $0.05659 | $0.05111 | $0.05346 | $1,756.05 | $224,292 |
| 2018-02-16 | $0.05324 | $0.05729 | $0.04621 | $0.05317 | $1,945.71 | $223,061 |
| 2018-02-17 | $0.05316 | $0.05817 | $0.05080 | $0.05457 | $760.60 | $228,909 |
| 2018-02-18 | $0.05473 | $0.05666 | $0.05018 | $0.05316 | $812.53 | $223,034 |
| 2018-02-19 | $0.05292 | $0.05745 | $0.05098 | $0.05577 | $873.05 | $233,944 |
| 2018-02-20 | $0.05582 | $0.05835 | $0.04609 | $0.04658 | $680.93 | $195,429 |
| 2018-02-21 | $0.04653 | $0.04973 | $0.04381 | $0.04849 | $383.33 | $203,441 |
| 2018-02-22 | $0.04845 | $0.05660 | $0.04192 | $0.04237 | $522.58 | $177,759 |
| 2018-02-23 | $0.04233 | $0.04294 | $0.03811 | $0.03905 | $342.00 | $163,821 |
| 2018-02-24 | $0.03899 | $0.04267 | $0.03093 | $0.03237 | $1,256.64 | $135,784 |
| 2018-02-25 | $0.03233 | $0.03722 | $0.03151 | $0.03288 | $252.50 | $137,952 |
| 2018-02-26 | $0.03293 | $0.04906 | $0.03034 | $0.03968 | $29,696.50 | $166,482 |
| 2018-02-27 | $0.03980 | $0.06886 | $0.03783 | $0.04195 | $12,215.50 | $175,999 |
| 2018-02-28 | $0.04190 | $0.05522 | $0.03980 | $0.04290 | $1,553.84 | $179,966 |