Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0008333 | $0.0008363 | $0.0008317 | $0.0008356 | $0.8774 | $17,545.61 |
| 2016-04-02 | $0.0008359 | $0.0008442 | $0.0008359 | $0.0008418 | $0.8839 | $17,674.91 |
| 2016-04-03 | $0.0005848 | $0.0005858 | $0.0005834 | $0.0005850 | $0.1190 | $12,324.32 |
| 2016-04-04 | $0.0005851 | $0.0005863 | $0.0004196 | $0.0004215 | $3.97 | $8,892.98 |
| 2016-04-05 | $0.0004214 | $0.0006316 | $0.0002326 | $0.0003095 | $4.23 | $6,543.56 |
| 2016-04-06 | $0.0003095 | $0.0004242 | $0.0003094 | $0.0004190 | $2.18 | $8,876.32 |
| 2016-04-07 | $0.0004192 | $0.0005630 | $0.0004192 | $0.0005621 | $4.83 | $11,932.23 |
| 2016-04-08 | $0.0005623 | $0.0005841 | $0.0005455 | $0.0005841 | $18.41 | $12,430.21 |
| 2016-04-09 | $0.0005843 | $0.0006498 | $0.0005653 | $0.0005661 | $17.56 | $12,065.84 |
| 2016-04-10 | $0.0005662 | $0.0005667 | $0.0004196 | $0.0004215 | $0.3079 | $8,999.29 |
| 2016-04-11 | $0.0004216 | $0.0004227 | $0.0004208 | $0.0004208 | $0.3074 | $8,989.73 |
| 2016-04-12 | $0.0004225 | $0.0004238 | $0.0004225 | $0.0004231 | $0.1904 | $9,050.54 |
| 2016-04-13 | $0.0004246 | $0.0004250 | $0.0003390 | $0.0003390 | $0.3957 | $7,276.48 |
| 2016-04-14 | $0.0003390 | $0.0005729 | $0.0003308 | $0.0003308 | $22.72 | $7,115.95 |
| 2016-04-15 | $0.0003309 | $0.0003324 | $0.0003272 | $0.0003303 | $0.5596 | $7,113.79 |
| 2016-04-16 | $0.0004301 | $0.0004309 | $0.0004086 | $0.0004304 | $5.16 | $9,290.37 |
| 2016-04-17 | $0.0004306 | $0.0004314 | $0.0004048 | $0.0004062 | $1.16 | $8,777.59 |
| 2016-04-18 | $0.0004072 | $0.0004250 | $0.0003420 | $0.0004242 | $0.8281 | $9,183.91 |
| 2016-04-19 | $0.0004243 | $0.0004249 | $0.0003640 | $0.0003702 | $0.7622 | $8,029.70 |
| 2016-04-20 | $0.0003702 | $0.0004342 | $0.0003697 | $0.0004325 | $18.67 | $9,395.17 |
| 2016-04-21 | $0.0003972 | $0.0004280 | $0.0003969 | $0.0004268 | $51.57 | $9,283.63 |
| 2016-04-22 | $0.0004270 | $0.0004273 | $0.0003783 | $0.0003922 | $7.31 | $8,540.14 |
| 2016-04-23 | $0.0003922 | $0.0004052 | $0.0003644 | $0.0004051 | $71.35 | $8,838.31 |
| 2016-04-24 | $0.0004053 | $0.0004093 | $0.0003601 | $0.0003669 | $0.3669 | $8,016.13 |
| 2016-04-25 | $0.0003668 | $0.0003675 | $0.00001373 | $0.00001373 | $52.55 | $300.28 |
| 2016-04-26 | $0.0001398 | $0.0002567 | $0.0001398 | $0.0002098 | $3.78 | $4,595.55 |
| 2016-04-27 | $0.0002097 | $0.0002102 | $0.0001361 | $0.0001777 | $0.6545 | $3,898.13 |
| 2016-04-28 | $0.0001779 | $0.0001780 | $0.00006589 | $0.0001572 | $0.05380 | $3,453.12 |
| 2016-04-29 | $0.0001572 | $0.0001575 | $0.0001347 | $0.0001366 | $1.37 | $3,007.27 |
| 2016-04-30 | $0.0001365 | $0.0001367 | $0.00006715 | $0.00006723 | $1.12 | $1,483.52 |