Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.005308 | $0.005394 | $0.004556 | $0.004695 | $240.97 | $13,763.24 |
| 2014-05-02 | $0.004699 | $0.005022 | $0.004051 | $0.004139 | $173.95 | $12,162.50 |
| 2014-05-03 | $0.004139 | $0.004504 | $0.002789 | $0.003607 | $752.50 | $10,600.27 |
| 2014-05-04 | $0.003613 | $0.005167 | $0.003587 | $0.004814 | $787.08 | $14,147.76 |
| 2014-05-05 | $0.004796 | $0.01424 | $0.003633 | $0.003849 | $335.15 | $11,311.90 |
| 2014-05-06 | $0.003848 | $0.008658 | $0.003751 | $0.006003 | $2,721.15 | $17,641.25 |
| 2014-05-07 | $0.005984 | $0.01348 | $0.004516 | $0.009648 | $3,097.83 | $28,353.08 |
| 2014-05-08 | $0.009632 | $0.01451 | $0.006165 | $0.009706 | $1,554.89 | $28,521.97 |
| 2014-05-09 | $0.009706 | $0.009706 | $0.003654 | $0.007116 | $617.88 | $20,911.24 |
| 2014-05-10 | $0.007106 | $0.008589 | $0.003666 | $0.005375 | $429.70 | $15,795.12 |
| 2014-05-11 | $0.005371 | $0.007439 | $0.003931 | $0.004876 | $569.95 | $14,328.84 |
| 2014-05-12 | $0.004869 | $0.005200 | $0.003914 | $0.004293 | $158.77 | $12,616.68 |
| 2014-05-13 | $0.004300 | $0.004924 | $0.003962 | $0.004209 | $217.18 | $12,369.77 |
| 2014-05-14 | $0.004208 | $0.008105 | $0.003992 | $0.004801 | $520.76 | $14,108.03 |
| 2014-05-15 | $0.004799 | $0.006943 | $0.004461 | $0.005049 | $527.97 | $16,744.26 |
| 2014-05-16 | $0.005051 | $0.005607 | $0.004952 | $0.005607 | $230.26 | $18,761.83 |
| 2014-05-17 | $0.005601 | $0.006409 | $0.005045 | $0.005302 | $281.59 | $17,903.54 |
| 2014-05-18 | $0.005306 | $0.005604 | $0.005196 | $0.005196 | $939.07 | $17,692.07 |
| 2014-05-19 | $0.005199 | $0.008027 | $0.004930 | $0.007984 | $857.85 | $27,413.64 |
| 2014-05-20 | $0.007987 | $0.008713 | $0.005828 | $0.006290 | $569.69 | $21,783.58 |
| 2014-05-21 | $0.006291 | $0.009368 | $0.005902 | $0.005904 | $513.35 | $20,568.94 |
| 2014-05-22 | $0.005906 | $0.006728 | $0.005892 | $0.006030 | $374.76 | $21,141.10 |
| 2014-05-23 | $0.006038 | $0.006410 | $0.004697 | $0.005358 | $585.48 | $18,927.08 |
| 2014-05-24 | $0.005367 | $0.006550 | $0.005211 | $0.006044 | $439.37 | $21,469.75 |
| 2014-05-25 | $0.006045 | $0.007095 | $0.005572 | $0.006893 | $161.11 | $24,620.32 |
| 2014-05-26 | $0.006905 | $0.007059 | $0.006109 | $0.006733 | $206.81 | $24,195.05 |
| 2014-05-27 | $0.006723 | $0.007302 | $0.006019 | $0.006064 | $232.87 | $21,930.16 |
| 2014-05-28 | $0.006062 | $0.006449 | $0.005396 | $0.005494 | $114.32 | $20,011.77 |
| 2014-05-29 | $0.005765 | $0.006257 | $0.005253 | $0.005261 | $260.02 | $19,327.09 |
| 2014-05-30 | $0.005261 | $0.006029 | $0.005261 | $0.005735 | $213.16 | $21,244.94 |
| 2014-05-31 | $0.005738 | $0.006025 | $0.005548 | $0.005597 | $403.17 | $20,902.60 |