CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02476 | $0.02511 | $0.01834 | $0.02081 | $165.79 | $87,294.41 |
| 2018-04-02 | $0.02091 | $0.02157 | $0.01923 | $0.01932 | $513.15 | $81,048.69 |
| 2018-04-03 | $0.01933 | $0.02662 | $0.01927 | $0.02221 | $617.12 | $93,160.88 |
| 2018-04-04 | $0.02219 | $0.02451 | $0.02011 | $0.02030 | $112.18 | $85,160.34 |
| 2018-04-05 | $0.02031 | $0.02038 | $0.01908 | $0.01968 | $204.35 | $82,543.84 |
| 2018-04-06 | $0.01958 | $0.01978 | $0.01824 | $0.01895 | $157.31 | $79,496.08 |
| 2018-04-07 | $0.01897 | $0.01976 | $0.01858 | $0.01917 | $163.99 | $80,424.04 |
| 2018-04-08 | $0.01919 | $0.02209 | $0.01751 | $0.02100 | $1,249.48 | $88,111.20 |
| 2018-04-09 | $0.02104 | $0.02144 | $0.01698 | $0.01721 | $318.86 | $72,205.78 |
| 2018-04-10 | $0.01723 | $0.01919 | $0.01517 | $0.01525 | $324.08 | $63,987.09 |
| 2018-04-11 | $0.01527 | $0.02127 | $0.01499 | $0.01911 | $255.41 | $80,150.94 |
| 2018-04-12 | $0.01906 | $0.01977 | $0.01673 | $0.01949 | $157.83 | $81,759.77 |
| 2018-04-13 | $0.01951 | $0.01966 | $0.01801 | $0.01811 | $161.67 | $75,992.30 |
| 2018-04-14 | $0.01811 | $0.02068 | $0.01616 | $0.01718 | $226.22 | $72,089.99 |
| 2018-04-15 | $0.01720 | $0.01991 | $0.01663 | $0.01720 | $185.04 | $72,149.98 |
| 2018-04-16 | $0.01719 | $0.01729 | $0.01623 | $0.01658 | $207.21 | $69,538.09 |
| 2018-04-17 | $0.01658 | $0.01893 | $0.01610 | $0.01610 | $241.89 | $67,524.85 |
| 2018-04-18 | $0.01611 | $0.01936 | $0.01454 | $0.01895 | $197.76 | $79,492.72 |
| 2018-04-19 | $0.01896 | $0.02004 | $0.01664 | $0.02004 | $180.80 | $84,067.93 |
| 2018-04-20 | $0.02005 | $0.02028 | $0.01673 | $0.01876 | $144.83 | $78,712.43 |
| 2018-04-21 | $0.01877 | $0.03198 | $0.01674 | $0.03131 | $828.70 | $131,354 |
| 2018-04-22 | $0.03188 | $0.03188 | $0.01454 | $0.02539 | $1,659.51 | $106,502 |
| 2018-04-23 | $0.02510 | $0.02531 | $0.01884 | $0.02229 | $441.95 | $93,517.47 |
| 2018-04-24 | $0.02231 | $0.02359 | $0.01958 | $0.02353 | $340.63 | $98,719.85 |
| 2018-04-25 | $0.02337 | $0.02526 | $0.01984 | $0.01993 | $270.75 | $83,613.60 |
| 2018-04-26 | $0.02010 | $0.02107 | $0.01905 | $0.02102 | $159.24 | $88,180.42 |
| 2018-04-27 | $0.02105 | $0.02946 | $0.01976 | $0.02645 | $960.90 | $110,977 |
| 2018-04-28 | $0.02636 | $0.02721 | $0.02208 | $0.02663 | $276.50 | $111,722 |
| 2018-04-29 | $0.02599 | $0.02784 | $0.02068 | $0.02211 | $601.11 | $92,733.40 |
| 2018-04-30 | $0.02210 | $0.02464 | $0.01856 | $0.01865 | $479.84 | $78,239.63 |