Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00003215 | $0.00003275 | $0.00003183 | $0.00003241 | $0.5211 | $1,161.23 |
| 2017-04-02 | $0.00003241 | $0.00003323 | $0.00003226 | $0.00003306 | $0.2314 | $1,184.62 |
| 2017-04-03 | $0.00003307 | $0.00003455 | $0.00003307 | $0.00003427 | $0.8910 | $1,227.85 |
| 2017-04-04 | $0.00003431 | $0.00009067 | $0.00003362 | $0.00009062 | $0.9005 | $3,247.16 |
| 2017-04-05 | $0.00009066 | $0.00009081 | $0.00003342 | $0.00003373 | $1.69 | $1,208.58 |
| 2017-04-06 | $0.00003374 | $0.00003565 | $0.00003374 | $0.00003550 | $0.1420 | $1,271.95 |
| 2017-04-07 | $0.00003548 | $0.00003560 | $0.00003490 | $0.00003529 | $0.7234 | $1,264.35 |
| 2017-04-08 | $0.00003531 | $0.00003555 | $0.00003488 | $0.00003527 | $0.07639 | $1,263.75 |
| 2017-04-09 | $0.00003528 | $0.00008380 | $0.00003527 | $0.00003564 | $1.04 | $1,277.08 |
| 2017-04-10 | $0.00003564 | $0.00003571 | $0.00003537 | $0.00003560 | $0.2705 | $1,275.49 |
| 2017-04-11 | $0.00003561 | $0.00003624 | $0.00003561 | $0.00003617 | $1.44 | $1,296.11 |
| 2017-04-12 | $0.00003615 | $0.00003621 | $0.00003590 | $0.00003603 | $0.9257 | $1,290.83 |
| 2017-04-13 | $0.00003601 | $0.00003618 | $0.00003469 | $0.00003507 | $2.16 | $1,256.61 |
| 2017-04-14 | $0.00003508 | $0.00003572 | $0.00003507 | $0.00003516 | $1.35 | $1,259.75 |
| 2017-04-15 | $0.00003502 | $0.0001069 | $0.00003498 | $0.00003517 | $19.07 | $1,260.34 |
| 2017-04-16 | $0.00003518 | $0.00003562 | $0.00003518 | $0.00003550 | $0.4614 | $1,271.85 |
| 2017-04-17 | $0.00003549 | $0.0001075 | $0.00003518 | $0.0001075 | $0.9344 | $3,850.38 |
| 2017-04-18 | $0.0001075 | $0.0001089 | $0.00003626 | $0.00003635 | $0.1897 | $1,302.48 |
| 2017-04-19 | $0.00003635 | $0.00003647 | $0.00003615 | $0.00003630 | $0.9704 | $1,300.59 |
| 2017-04-20 | $0.00003631 | $0.00004870 | $0.00003625 | $0.00003687 | $1.15 | $1,321.10 |
| 2017-04-21 | $0.00003687 | $0.00003708 | $0.00003647 | $0.00003665 | $1.27 | $1,313.07 |
| 2017-04-22 | $0.00003666 | $0.00003707 | $0.00003625 | $0.00003696 | $0.8132 | $1,324.46 |
| 2017-04-23 | $0.00003695 | $0.00004837 | $0.00003622 | $0.00004827 | $0.4018 | $1,729.60 |
| 2017-04-24 | $0.00004829 | $0.00004877 | $0.00003653 | $0.00003751 | $0.3931 | $1,344.04 |
| 2017-04-25 | $0.00003750 | $0.00003803 | $0.00003750 | $0.00003796 | $0.6232 | $1,360.11 |
| 2017-04-26 | $0.00003796 | $0.00003884 | $0.00003796 | $0.00003843 | $0.5895 | $1,377.09 |
| 2017-04-27 | $0.00003843 | $0.0001056 | $0.00003843 | $0.0001054 | $0.6590 | $3,777.82 |
| 2017-04-28 | $0.0001054 | $0.0001065 | $0.00003892 | $0.00003951 | $73.13 | $1,415.52 |
| 2017-04-29 | $0.00003949 | $0.00003982 | $0.00003946 | $0.00003965 | $0.5233 | $1,420.56 |
| 2017-04-30 | $0.00003965 | $0.00004044 | $0.00003947 | $0.00004044 | $0.1620 | $1,448.91 |