CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.04296 | $0.05430 | $0.04263 | $0.05262 | $2,273.56 | $220,734 |
| 2018-03-02 | $0.05248 | $0.05840 | $0.04416 | $0.04479 | $2,622.22 | $187,915 |
| 2018-03-03 | $0.04497 | $0.05514 | $0.04497 | $0.05242 | $1,053.87 | $219,888 |
| 2018-03-04 | $0.05230 | $0.05370 | $0.04750 | $0.04886 | $371.48 | $204,967 |
| 2018-03-05 | $0.04882 | $0.05606 | $0.04849 | $0.05011 | $646.44 | $210,231 |
| 2018-03-06 | $0.04997 | $0.04997 | $0.04532 | $0.04578 | $62.74 | $192,034 |
| 2018-03-07 | $0.04572 | $0.04777 | $0.03995 | $0.04189 | $551.09 | $175,734 |
| 2018-03-08 | $0.04183 | $0.04248 | $0.03246 | $0.03357 | $1,426.92 | $140,845 |
| 2018-03-09 | $0.03336 | $0.03802 | $0.03011 | $0.03529 | $853.86 | $148,044 |
| 2018-03-10 | $0.03530 | $0.03871 | $0.03323 | $0.03354 | $211.82 | $140,689 |
| 2018-03-11 | $0.03342 | $0.04184 | $0.02238 | $0.03894 | $3,181.00 | $163,366 |
| 2018-03-12 | $0.03882 | $0.03952 | $0.02670 | $0.03119 | $1,241.80 | $130,829 |
| 2018-03-13 | $0.03101 | $0.03153 | $0.02719 | $0.02827 | $443.30 | $118,586 |
| 2018-03-14 | $0.02827 | $0.02888 | $0.02508 | $0.02513 | $608.83 | $105,422 |
| 2018-03-15 | $0.02512 | $0.02687 | $0.02148 | $0.02356 | $266.51 | $98,820.53 |
| 2018-03-16 | $0.02354 | $0.02591 | $0.02266 | $0.02515 | $237.35 | $105,516 |
| 2018-03-17 | $0.02519 | $0.02564 | $0.02175 | $0.02327 | $520.53 | $97,619.05 |
| 2018-03-18 | $0.02321 | $0.02469 | $0.02026 | $0.02313 | $238.33 | $97,022.08 |
| 2018-03-19 | $0.02303 | $0.04218 | $0.02289 | $0.02752 | $614.28 | $115,433 |
| 2018-03-20 | $0.02782 | $0.03623 | $0.02471 | $0.02831 | $532.96 | $118,745 |
| 2018-03-21 | $0.02836 | $0.04406 | $0.02433 | $0.02959 | $2,888.33 | $124,146 |
| 2018-03-22 | $0.02954 | $0.03489 | $0.02425 | $0.02809 | $1,783.02 | $117,861 |
| 2018-03-23 | $0.02809 | $0.02809 | $0.02286 | $0.02503 | $136.87 | $104,999 |
| 2018-03-24 | $0.02539 | $0.02778 | $0.02427 | $0.02427 | $351.82 | $101,818 |
| 2018-03-25 | $0.02394 | $0.02886 | $0.02357 | $0.02367 | $532.89 | $99,308.01 |
| 2018-03-26 | $0.02365 | $0.02641 | $0.02233 | $0.02320 | $93.05 | $97,335.46 |
| 2018-03-27 | $0.02317 | $0.02447 | $0.02168 | $0.02349 | $649.45 | $98,560.43 |
| 2018-03-28 | $0.02349 | $0.02516 | $0.02219 | $0.02237 | $125.96 | $93,861.89 |
| 2018-03-29 | $0.02240 | $0.02389 | $0.01885 | $0.01941 | $35.93 | $81,434.23 |
| 2018-03-30 | $0.01936 | $0.02936 | $0.01808 | $0.02717 | $1,330.43 | $113,985 |
| 2018-03-31 | $0.02717 | $0.02816 | $0.02255 | $0.02476 | $85.41 | $103,859 |