Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.002589 | $0.003221 | $0.002349 | $0.002601 | $203.99 | $11,841.58 |
| 2015-04-02 | $0.002599 | $0.003166 | $0.002390 | $0.002786 | $517.29 | $12,680.53 |
| 2015-04-03 | $0.002786 | $0.003396 | $0.002646 | $0.002826 | $482.66 | $12,861.33 |
| 2015-04-04 | $0.002826 | $0.003017 | $0.002647 | $0.002650 | $79.33 | $12,062.39 |
| 2015-04-05 | $0.002649 | $0.002716 | $0.002620 | $0.002636 | $207.76 | $11,997.61 |
| 2015-04-06 | $0.002637 | $0.002649 | $0.002571 | $0.002578 | $17.86 | $11,735.93 |
| 2015-04-07 | $0.002578 | $0.003960 | $0.002134 | $0.003069 | $1,336.69 | $13,970.98 |
| 2015-04-08 | $0.003066 | $0.003860 | $0.002965 | $0.003235 | $301.04 | $14,725.77 |
| 2015-04-09 | $0.003234 | $0.003440 | $0.002864 | $0.002930 | $507.30 | $13,336.04 |
| 2015-04-10 | $0.002929 | $0.003842 | $0.002786 | $0.003404 | $354.82 | $15,493.44 |
| 2015-04-11 | $0.003407 | $0.003928 | $0.002955 | $0.003258 | $464.24 | $14,832.19 |
| 2015-04-12 | $0.003257 | $0.005770 | $0.003033 | $0.005770 | $1,608.42 | $26,262.33 |
| 2015-04-13 | $0.006022 | $0.006544 | $0.003451 | $0.006544 | $2,411.07 | $29,788.38 |
| 2015-04-14 | $0.006538 | $0.008157 | $0.004400 | $0.008157 | $2,585.98 | $37,130.67 |
| 2015-04-15 | $0.008157 | $0.008170 | $0.004351 | $0.005916 | $4,067.13 | $26,927.45 |
| 2015-04-16 | $0.005920 | $0.008133 | $0.005876 | $0.007103 | $1,104.61 | $32,332.19 |
| 2015-04-17 | $0.007102 | $0.008092 | $0.004337 | $0.005137 | $2,110.32 | $23,381.96 |
| 2015-04-18 | $0.005135 | $0.01051 | $0.005135 | $0.008561 | $4,241.06 | $38,970.03 |
| 2015-04-19 | $0.008559 | $0.008948 | $0.007346 | $0.007346 | $1,513.22 | $33,437.65 |
| 2015-04-20 | $0.007346 | $0.007847 | $0.007327 | $0.007714 | $641.40 | $35,114.47 |
| 2015-04-21 | $0.007646 | $0.008152 | $0.007441 | $0.007507 | $468.30 | $34,172.96 |
| 2015-04-22 | $0.007533 | $0.007533 | $0.005186 | $0.005772 | $401.75 | $26,274.16 |
| 2015-04-23 | $0.005779 | $0.007040 | $0.005205 | $0.005328 | $237.71 | $24,251.32 |
| 2015-04-24 | $0.005327 | $0.006259 | $0.005191 | $0.005577 | $155.27 | $25,385.32 |
| 2015-04-25 | $0.005578 | $0.005606 | $0.005147 | $0.005234 | $110.78 | $23,824.53 |
| 2015-04-26 | $0.005232 | $0.006095 | $0.004968 | $0.006092 | $622.01 | $27,732.17 |
| 2015-04-27 | $0.006094 | $0.006119 | $0.005093 | $0.005277 | $339.78 | $24,018.44 |
| 2015-04-28 | $0.005278 | $0.006362 | $0.005103 | $0.005134 | $156.08 | $23,367.12 |
| 2015-04-29 | $0.005136 | $0.006098 | $0.005036 | $0.006098 | $30.00 | $27,755.11 |
| 2015-04-30 | $0.006092 | $0.006389 | $0.005309 | $0.006370 | $34.62 | $28,993.35 |