Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001740 | $0.001740 | $0.0008293 | $0.0008737 | $799.03 | $23,810.86 |
| 2017-11-02 | $0.0008747 | $0.001744 | $0.0008747 | $0.001547 | $878.77 | $42,162.16 |
| 2017-11-03 | $0.001545 | $0.001643 | $0.0009957 | $0.001006 | $1.01 | $27,414.46 |
| 2017-11-04 | $0.001003 | $0.001484 | $0.0009547 | $0.0009608 | $31.94 | $26,183.32 |
| 2017-11-05 | $0.0009590 | $0.001285 | $0.0009484 | $0.0009590 | $25.40 | $26,134.41 |
| 2017-11-06 | $0.0009611 | $0.001995 | $0.0009043 | $0.001115 | $541.49 | $30,391.42 |
| 2017-11-07 | $0.001113 | $0.001154 | $0.001052 | $0.001071 | $2.87 | $29,180.36 |
| 2017-11-08 | $0.001067 | $0.001543 | $0.0008693 | $0.0008970 | $2,049.96 | $24,444.95 |
| 2017-11-09 | $0.0008961 | $0.001809 | $0.0008892 | $0.001777 | $470.18 | $81,252.77 |
| 2017-11-10 | $0.001782 | $0.001834 | $0.0009277 | $0.0009898 | $168.19 | $45,267.28 |
| 2017-11-11 | $0.0009862 | $0.001226 | $0.0008265 | $0.001082 | $677.23 | $49,495.48 |
| 2017-11-12 | $0.001081 | $0.001153 | $0.0008493 | $0.0009380 | $32.17 | $42,898.70 |
| 2017-11-13 | $0.0009980 | $0.001046 | $0.0008155 | $0.0008472 | $1,126.66 | $38,748.30 |
| 2017-11-14 | $0.0008490 | $0.0008737 | $0.0007840 | $0.0007928 | $70.33 | $36,261.73 |
| 2017-11-15 | $0.0007934 | $0.001025 | $0.0007934 | $0.001017 | $257.84 | $46,518.06 |
| 2017-11-16 | $0.001022 | $0.001200 | $0.0008870 | $0.001179 | $60.04 | $53,905.80 |
| 2017-11-17 | $0.001177 | $0.001204 | $0.001135 | $0.001157 | $13.71 | $52,937.11 |
| 2017-11-18 | $0.001153 | $0.001153 | $0.0008507 | $0.0008582 | $77.44 | $39,248.38 |
| 2017-11-19 | $0.0008566 | $0.001055 | $0.0008489 | $0.001046 | $42.14 | $47,845.78 |
| 2017-11-20 | $0.001046 | $0.001240 | $0.0008783 | $0.001154 | $235.39 | $53,058.77 |
| 2017-11-21 | $0.001154 | $0.001156 | $0.0008777 | $0.0008904 | $17.85 | $40,987.49 |
| 2017-11-22 | $0.0008925 | $0.0009130 | $0.0008888 | $0.0009051 | $10.33 | $41,684.87 |
| 2017-11-23 | $0.0009048 | $0.001239 | $0.0009023 | $0.001207 | $61.46 | $55,641.33 |
| 2017-11-24 | $0.001206 | $0.001241 | $0.0008951 | $0.001234 | $4.05 | $56,899.41 |
| 2017-11-25 | $0.001231 | $0.001238 | $0.0009053 | $0.0009624 | $17.07 | $44,415.33 |
| 2017-11-26 | $0.0009621 | $0.001047 | $0.0009610 | $0.001025 | $30.61 | $47,300.66 |
| 2017-11-27 | $0.001025 | $0.001267 | $0.0009415 | $0.001265 | $350.80 | $58,386.48 |
| 2017-11-28 | $0.001268 | $0.001294 | $0.0009873 | $0.001292 | $20.68 | $59,632.76 |
| 2017-11-29 | $0.001291 | $0.001487 | $0.0003637 | $0.001065 | $1,524.34 | $49,149.30 |
| 2017-11-30 | $0.001081 | $0.001176 | $0.0009899 | $0.001105 | $1.99 | $50,991.47 |