Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.04341 | $0.04544 | $0.03399 | $0.03399 | $1,260.54 | $40,636.99 |
| 2014-03-02 | $0.03409 | $0.03508 | $0.01887 | $0.02047 | $915.68 | $25,002.23 |
| 2014-03-03 | $0.02057 | $0.02526 | $0.01777 | $0.02227 | $547.83 | $27,856.84 |
| 2014-03-04 | $0.02229 | $0.03898 | $0.01982 | $0.02525 | $791.27 | $32,316.42 |
| 2014-03-05 | $0.02523 | $0.02618 | $0.02086 | $0.02384 | $906.69 | $31,228.96 |
| 2014-03-06 | $0.02388 | $0.02614 | $0.01984 | $0.02016 | $501.22 | $27,035.41 |
| 2014-03-07 | $0.02018 | $0.02308 | $0.01596 | $0.01653 | $385.78 | $22,632.50 |
| 2014-03-08 | $0.01654 | $0.02249 | $0.01495 | $0.01550 | $538.18 | $21,665.39 |
| 2014-03-09 | $0.01547 | $0.01716 | $0.01527 | $0.01602 | $701.25 | $22,841.03 |
| 2014-03-10 | $0.01600 | $0.01683 | $0.01543 | $0.01588 | $529.99 | $23,110.85 |
| 2014-03-11 | $0.01589 | $0.02469 | $0.01557 | $0.01585 | $1,865.82 | $23,501.03 |
| 2014-03-12 | $0.01580 | $0.02762 | $0.01580 | $0.01773 | $386.25 | $26,737.60 |
| 2014-03-13 | $0.01777 | $0.01816 | $0.01570 | $0.01622 | $736.27 | $24,902.87 |
| 2014-03-14 | $0.01621 | $0.02083 | $0.01267 | $0.01449 | $1,075.06 | $22,659.35 |
| 2014-03-15 | $0.01451 | $0.01586 | $0.01330 | $0.01380 | $410.64 | $21,938.33 |
| 2014-03-16 | $0.01381 | $0.01381 | $0.01020 | $0.01021 | $884.70 | $16,514.42 |
| 2014-03-17 | $0.01020 | $0.01581 | $0.009466 | $0.01544 | $4,376.16 | $25,439.32 |
| 2014-03-18 | $0.01543 | $0.01555 | $0.01168 | $0.01256 | $1,701.43 | $21,010.60 |
| 2014-03-19 | $0.01254 | $0.01401 | $0.01168 | $0.01289 | $619.43 | $21,877.18 |
| 2014-03-20 | $0.01288 | $0.01387 | $0.01209 | $0.01328 | $368.48 | $22,874.95 |
| 2014-03-21 | $0.01326 | $0.01333 | $0.01100 | $0.01114 | $166.63 | $19,510.09 |
| 2014-03-22 | $0.01114 | $0.01227 | $0.01057 | $0.01113 | $581.11 | $19,787.99 |
| 2014-03-23 | $0.01114 | $0.01114 | $0.01038 | $0.01071 | $265.40 | $19,321.00 |
| 2014-03-24 | $0.01073 | $0.01073 | $0.009634 | $0.01029 | $488.55 | $18,874.96 |
| 2014-03-25 | $0.01032 | $0.01059 | $0.01010 | $0.01038 | $300.04 | $19,327.48 |
| 2014-03-26 | $0.01037 | $0.01497 | $0.01000 | $0.01291 | $1,483.36 | $24,420.11 |
| 2014-03-27 | $0.01291 | $0.01291 | $0.01013 | $0.01026 | $585.86 | $19,704.71 |
| 2014-03-28 | $0.01038 | $0.01158 | $0.009490 | $0.01037 | $598.59 | $20,237.44 |
| 2014-03-29 | $0.01050 | $0.01146 | $0.007553 | $0.009633 | $811.80 | $19,093.94 |
| 2014-03-30 | $0.009661 | $0.01213 | $0.007755 | $0.01105 | $638.67 | $22,227.62 |
| 2014-03-31 | $0.01110 | $0.01186 | $0.007287 | $0.008912 | $651.53 | $18,179.16 |