Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0008055 | $0.001003 | $0.0007220 | $0.0007377 | $35.02 | $20,102.37 |
| 2017-09-02 | $0.0007386 | $0.0009750 | $0.0007264 | $0.0009677 | $16.52 | $26,371.44 |
| 2017-09-03 | $0.0009683 | $0.001032 | $0.0007535 | $0.0007850 | $14.39 | $21,391.50 |
| 2017-09-04 | $0.0007852 | $0.0008039 | $0.0007356 | $0.0007711 | $33.18 | $21,013.52 |
| 2017-09-05 | $0.0007751 | $0.001009 | $0.0007302 | $0.0008830 | $24.83 | $24,062.97 |
| 2017-09-06 | $0.0008840 | $0.0008911 | $0.0005744 | $0.0006474 | $264.16 | $17,643.63 |
| 2017-09-07 | $0.0006462 | $0.0006558 | $0.0006300 | $0.0006457 | $1.91 | $17,596.70 |
| 2017-09-08 | $0.0007899 | $0.0007929 | $0.0005065 | $0.0005185 | $5.38 | $14,128.62 |
| 2017-09-09 | $0.0005195 | $0.0007494 | $0.0005046 | $0.0005211 | $20.09 | $14,200.57 |
| 2017-09-10 | $0.0005198 | $0.0005198 | $0.0004857 | $0.0005109 | $7.57 | $13,922.55 |
| 2017-09-11 | $0.0005100 | $0.0007262 | $0.0004964 | $0.0007156 | $25.01 | $19,501.99 |
| 2017-09-12 | $0.0007163 | $0.0007442 | $0.0004923 | $0.0005002 | $21.01 | $13,631.01 |
| 2017-09-13 | $0.0004983 | $0.0005192 | $0.0004715 | $0.0005040 | $2.59 | $13,736.12 |
| 2017-09-14 | $0.0005040 | $0.0005107 | $0.0003220 | $0.0003220 | $109.36 | $8,773.70 |
| 2017-09-15 | $0.0003245 | $0.0009754 | $0.0003245 | $0.0008182 | $1,205.97 | $22,296.61 |
| 2017-09-16 | $0.0008160 | $0.0008520 | $0.0004920 | $0.0008177 | $1.53 | $22,284.40 |
| 2017-09-17 | $0.0008172 | $0.0008359 | $0.0007676 | $0.0008146 | $0.08146 | $22,197.74 |
| 2017-09-18 | $0.0008129 | $0.0008413 | $0.0004919 | $0.0007777 | $8.54 | $21,193.55 |
| 2017-09-19 | $0.0007796 | $0.0007837 | $0.0005025 | $0.0005094 | $14.86 | $13,883.17 |
| 2017-09-20 | $0.0005088 | $0.0006688 | $0.0004615 | $0.0005848 | $381.45 | $15,936.24 |
| 2017-09-21 | $0.0005819 | $0.0005858 | $0.0003946 | $0.0003988 | $0.05902 | $10,866.56 |
| 2017-09-22 | $0.0003983 | $0.0004137 | $0.0003889 | $0.0003979 | $0.4447 | $10,843.97 |
| 2017-09-23 | $0.0003968 | $0.0005683 | $0.0003930 | $0.0005683 | $2.47 | $15,487.71 |
| 2017-09-24 | $0.0005683 | $0.0005683 | $0.0004367 | $0.0004411 | $3.81 | $12,021.48 |
| 2017-09-25 | $0.0004407 | $0.0004764 | $0.0004405 | $0.0004720 | $8.18 | $12,864.04 |
| 2017-09-26 | $0.0004720 | $0.0006736 | $0.0004638 | $0.0004679 | $14.38 | $12,751.99 |
| 2017-09-27 | $0.0004666 | $0.0005069 | $0.0004666 | $0.0005049 | $0.1010 | $13,758.76 |
| 2017-09-28 | $0.0005049 | $0.0005557 | $0.0004967 | $0.0005456 | $129.54 | $14,868.17 |
| 2017-09-29 | $0.0005452 | $0.0006780 | $0.0004858 | $0.0006674 | $20.66 | $18,188.66 |
| 2017-09-30 | $0.0006675 | $0.0006860 | $0.0005108 | $0.0005211 | $20.01 | $14,200.70 |