CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01867 | $0.02858 | $0.01801 | $0.02388 | $1,273.64 | $100,192 |
| 2018-05-02 | $0.02385 | $0.02819 | $0.02363 | $0.02643 | $973.19 | $110,876 |
| 2018-05-03 | $0.02643 | $0.02882 | $0.02168 | $0.02867 | $7.74 | $120,291 |
| 2018-05-04 | $0.02866 | $0.02873 | $0.01955 | $0.02010 | $109.98 | $84,336.42 |
| 2018-05-05 | $0.02009 | $0.02776 | $0.02006 | $0.02573 | $32.24 | $107,956 |
| 2018-05-06 | $0.02575 | $0.02599 | $0.02246 | $0.02498 | $125.95 | $104,785 |
| 2018-05-07 | $0.02500 | $0.02501 | $0.01903 | $0.02042 | $990.95 | $85,685.15 |
| 2018-05-08 | $0.02047 | $0.02758 | $0.02023 | $0.02303 | $1,853.55 | $96,624.80 |
| 2018-05-09 | $0.02300 | $0.02337 | $0.01974 | $0.01991 | $80.46 | $83,507.46 |
| 2018-05-10 | $0.01990 | $0.02058 | $0.01973 | $0.02024 | $144.31 | $84,919.54 |
| 2018-05-11 | $0.02027 | $0.02027 | $0.01658 | $0.01862 | $117.98 | $78,127.20 |
| 2018-05-12 | $0.01857 | $0.01872 | $0.01539 | $0.01578 | $58.69 | $66,197.09 |
| 2018-05-13 | $0.01577 | $0.01960 | $0.01571 | $0.01740 | $470.89 | $73,012.50 |
| 2018-05-14 | $0.01740 | $0.01817 | $0.01559 | $0.01568 | $160.13 | $65,791.42 |
| 2018-05-15 | $0.01533 | $0.01731 | $0.01506 | $0.01562 | $272.15 | $65,542.65 |
| 2018-05-16 | $0.01561 | $0.01762 | $0.01422 | $0.01581 | $32.32 | $66,342.24 |
| 2018-05-17 | $0.01582 | $0.01733 | $0.01244 | $0.01251 | $2.16 | $52,481.10 |
| 2018-05-18 | $0.01252 | $0.01717 | $0.01234 | $0.01710 | $47.17 | $71,732.56 |
| 2018-05-19 | $0.01710 | $0.01763 | $0.01627 | $0.01659 | $183.08 | $69,582.14 |
| 2018-05-20 | $0.01660 | $0.01874 | $0.01617 | $0.01806 | $78.27 | $75,745.63 |
| 2018-05-21 | $0.01808 | $0.01827 | $0.01619 | $0.01624 | $143.71 | $68,125.17 |
| 2018-05-22 | $0.01624 | $0.01759 | $0.01529 | $0.01740 | $45.08 | $73,013.76 |
| 2018-05-23 | $0.01739 | $0.01760 | $0.01472 | $0.01485 | $11.65 | $62,301.91 |
| 2018-05-24 | $0.01481 | $0.01505 | $0.01481 | $0.01503 | $4.28 | $63,036.89 |
| 2018-05-25 | $0.01597 | $0.01599 | $0.01572 | $0.01593 | $0.9515 | $66,818.39 |
| 2018-05-26 | $0.01591 | $0.01638 | $0.01539 | $0.01547 | $43.25 | $64,899.53 |
| 2018-05-27 | $0.01548 | $0.01553 | $0.01526 | $0.01550 | $105.34 | $65,004.41 |
| 2018-05-28 | $0.01550 | $0.01647 | $0.01517 | $0.01616 | $46.30 | $67,811.37 |
| 2018-05-29 | $0.01616 | $0.01732 | $0.01508 | $0.01716 | $47.68 | $71,975.88 |
| 2018-05-30 | $0.01717 | $0.01737 | $0.01067 | $0.01185 | $43.32 | $49,733.29 |
| 2018-05-31 | $0.01185 | $0.01673 | $0.01180 | $0.01437 | $304.66 | $60,298.73 |