Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.00006725 | $0.00006787 | $0.00006719 | $0.00006775 | $0.6004 | $1,498.92 |
| 2016-05-02 | $0.00006778 | $0.00006787 | $0.00006627 | $0.00006669 | $2.53 | $1,478.00 |
| 2016-05-03 | $0.00006670 | $0.0003609 | $0.00006639 | $0.0003603 | $5.00 | $7,997.82 |
| 2016-05-04 | $0.0003602 | $0.0003603 | $0.0002228 | $0.0002234 | $3.42 | $4,965.62 |
| 2016-05-05 | $0.0002234 | $0.0002242 | $0.00009364 | $0.00009408 | $0.3176 | $2,094.86 |
| 2016-05-06 | $0.00009408 | $0.0001061 | $0.00009398 | $0.0001057 | $2.72 | $2,358.48 |
| 2016-05-07 | $0.0001057 | $0.0001058 | $0.0001006 | $0.0001009 | $3.61 | $2,253.22 |
| 2016-05-08 | $0.0001009 | $0.0002054 | $0.0001003 | $0.0001330 | $7.06 | $2,977.46 |
| 2016-05-09 | $0.0001330 | $0.0001330 | $0.0001004 | $0.0001059 | $1.50 | $2,375.29 |
| 2016-05-10 | $0.0001059 | $0.0001132 | $0.00009877 | $0.0001127 | $4.27 | $2,530.23 |
| 2016-05-11 | $0.0001127 | $0.0001906 | $0.00009965 | $0.0001901 | $21.80 | $4,277.18 |
| 2016-05-12 | $0.0001901 | $0.0002799 | $0.0001080 | $0.0001273 | $10.76 | $2,869.08 |
| 2016-05-13 | $0.0001273 | $0.0001592 | $0.0001273 | $0.0001413 | $1.79 | $3,188.20 |
| 2016-05-14 | $0.0001413 | $0.0001416 | $0.0001366 | $0.0001367 | $2.04 | $3,089.80 |
| 2016-05-15 | $0.0001367 | $0.0001605 | $0.0001366 | $0.0001602 | $1.22 | $3,625.45 |
| 2016-05-16 | $0.0001601 | $0.0001831 | $0.0001361 | $0.0001454 | $4.72 | $3,295.15 |
| 2016-05-17 | $0.0001453 | $0.0001456 | $0.0001361 | $0.0001361 | $0.6789 | $3,089.63 |
| 2016-05-18 | $0.0001361 | $0.0001367 | $0.0001137 | $0.0001137 | $2.75 | $2,583.27 |
| 2016-05-19 | $0.0001137 | $0.0001257 | $0.0001011 | $0.0001011 | $2.08 | $2,300.89 |
| 2016-05-20 | $0.0001009 | $0.0001066 | $0.00009711 | $0.00009734 | $3.69 | $2,218.67 |
| 2016-05-21 | $0.00009739 | $0.0001243 | $0.00009276 | $0.00009751 | $0.9191 | $2,226.03 |
| 2016-05-22 | $0.00009750 | $0.00009755 | $0.00009659 | $0.00009668 | $0.8256 | $2,210.50 |
| 2016-05-23 | $0.00009665 | $0.00009750 | $0.00009304 | $0.00009330 | $2.51 | $2,136.81 |
| 2016-05-24 | $0.00009327 | $0.00009820 | $0.00009323 | $0.00009813 | $0.1578 | $2,251.33 |
| 2016-05-25 | $0.00009812 | $0.0001621 | $0.00008986 | $0.0001618 | $6.51 | $3,718.61 |
| 2016-05-26 | $0.0001619 | $0.0001619 | $0.00008995 | $0.00009068 | $1.73 | $2,086.88 |
| 2016-05-27 | $0.00009068 | $0.00009563 | $0.00008026 | $0.00008053 | $3.23 | $1,856.58 |
| 2016-05-28 | $0.00008049 | $0.00009603 | $0.00008036 | $0.00009551 | $2.51 | $2,205.52 |
| 2016-05-29 | $0.00009541 | $0.00009971 | $0.00009219 | $0.00009460 | $2.63 | $2,188.00 |
| 2016-05-30 | $0.00009472 | $0.00009798 | $0.00009413 | $0.00009625 | $1.12 | $2,229.44 |
| 2016-05-31 | $0.00009610 | $0.00009839 | $0.00009372 | $0.00009566 | $3.81 | $2,220.10 |