Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.008912 | $0.01074 | $0.008253 | $0.009165 | $359.97 | $18,954.13 |
| 2014-04-02 | $0.009179 | $0.009723 | $0.008247 | $0.008446 | $337.77 | $17,699.29 |
| 2014-04-03 | $0.008433 | $0.008635 | $0.007957 | $0.008570 | $258.77 | $18,186.08 |
| 2014-04-04 | $0.008588 | $0.008716 | $0.007894 | $0.007932 | $543.32 | $17,045.11 |
| 2014-04-05 | $0.007917 | $0.008577 | $0.007873 | $0.008395 | $350.41 | $18,303.50 |
| 2014-04-06 | $0.008422 | $0.008742 | $0.008236 | $0.008395 | $392.67 | $18,552.66 |
| 2014-04-07 | $0.008413 | $0.008436 | $0.007764 | $0.007948 | $196.29 | $17,815.24 |
| 2014-04-08 | $0.007916 | $0.008287 | $0.007880 | $0.007996 | $449.73 | $18,167.83 |
| 2014-04-09 | $0.007998 | $0.01086 | $0.007083 | $0.007090 | $608.68 | $16,302.11 |
| 2014-04-10 | $0.007093 | $0.007562 | $0.005841 | $0.005946 | $63.50 | $13,805.80 |
| 2014-04-11 | $0.005922 | $0.007748 | $0.005327 | $0.006947 | $162.13 | $16,292.84 |
| 2014-04-12 | $0.006946 | $0.007196 | $0.006179 | $0.006427 | $155.11 | $15,240.50 |
| 2014-04-13 | $0.006432 | $0.006837 | $0.006050 | $0.006214 | $120.92 | $14,897.03 |
| 2014-04-14 | $0.006217 | $0.007517 | $0.005757 | $0.006478 | $202.32 | $15,705.84 |
| 2014-04-15 | $0.006472 | $0.008408 | $0.006318 | $0.008353 | $308.35 | $20,503.08 |
| 2014-04-16 | $0.008459 | $0.009319 | $0.007570 | $0.007853 | $360.38 | $19,504.02 |
| 2014-04-17 | $0.007878 | $0.008399 | $0.006022 | $0.006150 | $201.33 | $15,465.16 |
| 2014-04-18 | $0.006148 | $0.007432 | $0.006145 | $0.006984 | $245.68 | $17,783.88 |
| 2014-04-19 | $0.006983 | $0.02434 | $0.006414 | $0.02008 | $10,547.50 | $51,754.73 |
| 2014-04-20 | $0.02009 | $0.02317 | $0.01286 | $0.01743 | $9,579.91 | $45,319.69 |
| 2014-04-21 | $0.01741 | $0.01742 | $0.01314 | $0.01314 | $2,757.36 | $34,523.18 |
| 2014-04-22 | $0.01313 | $0.01317 | $0.009179 | $0.009465 | $1,342.35 | $25,160.09 |
| 2014-04-23 | $0.009474 | $0.009786 | $0.008560 | $0.008740 | $527.02 | $23,511.65 |
| 2014-04-24 | $0.008732 | $0.009950 | $0.007421 | $0.007902 | $573.00 | $21,439.79 |
| 2014-04-25 | $0.007896 | $0.009176 | $0.006782 | $0.006936 | $297.42 | $19,035.08 |
| 2014-04-26 | $0.006939 | $0.007456 | $0.005974 | $0.006012 | $488.73 | $16,701.89 |
| 2014-04-27 | $0.005994 | $0.008937 | $0.005702 | $0.006000 | $460.67 | $16,856.78 |
| 2014-04-28 | $0.005922 | $0.006132 | $0.005271 | $0.005288 | $203.53 | $15,019.60 |
| 2014-04-29 | $0.005284 | $0.006136 | $0.004371 | $0.004696 | $515.17 | $13,487.92 |
| 2014-04-30 | $0.004692 | $0.005407 | $0.004492 | $0.004553 | $310.93 | $13,152.92 |