Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.003372 | $0.003372 | $0.001258 | $0.002547 | $545.42 | $117,582 |
| 2018-01-02 | $0.002545 | $0.01257 | $0.001255 | $0.001496 | $346.30 | $69,067.04 |
| 2018-01-03 | $0.001491 | $0.002484 | $0.001322 | $0.001497 | $242.74 | $70,950.74 |
| 2018-01-04 | $0.001505 | $0.001538 | $0.001151 | $0.001214 | $0.6376 | $57,540.88 |
| 2018-01-05 | $0.001214 | $0.002225 | $0.001045 | $0.002206 | $93.32 | $104,546 |
| 2018-01-06 | $0.002208 | $0.002223 | $0.001145 | $0.001205 | $1.88 | $57,225.85 |
| 2018-01-07 | $0.001204 | $0.001829 | $0.001155 | $0.001631 | $23.22 | $77,442.43 |
| 2018-01-08 | $0.001628 | $0.002268 | $0.001139 | $0.002265 | $331.13 | $107,567 |
| 2018-01-09 | $0.002259 | $0.004131 | $0.001152 | $0.003063 | $1,506.81 | $145,452 |
| 2018-01-10 | $0.003067 | $0.004461 | $0.001902 | $0.004050 | $1,124.75 | $192,781 |
| 2018-01-11 | $0.004045 | $0.005378 | $0.001362 | $0.005363 | $1,229.11 | $255,420 |
| 2018-01-12 | $0.005398 | $0.006014 | $0.003773 | $0.005990 | $1,010.67 | $285,402 |
| 2018-01-13 | $0.005983 | $0.007304 | $0.005713 | $0.007176 | $1,294.53 | $342,112 |
| 2018-01-14 | $0.007180 | $0.01360 | $0.006806 | $0.01131 | $12,120.00 | $539,076 |
| 2018-01-15 | $0.01123 | $0.01167 | $0.007666 | $0.01133 | $1,440.41 | $540,073 |
| 2018-01-16 | $0.01134 | $0.01134 | $0.005242 | $0.005511 | $301.36 | $262,722 |
| 2018-01-17 | $0.005483 | $0.009611 | $0.003978 | $0.008655 | $336.34 | $412,642 |
| 2018-01-18 | $0.008689 | $0.009442 | $0.004125 | $0.004217 | $303.79 | $201,038 |
| 2018-01-19 | $0.004172 | $0.009495 | $0.003864 | $0.009077 | $1,175.33 | $432,757 |
| 2018-01-20 | $0.009176 | $0.01011 | $0.004238 | $0.009444 | $1,082.44 | $450,237 |
| 2018-01-21 | $0.009466 | $0.009466 | $0.007509 | $0.007672 | $98.45 | $365,792 |
| 2018-01-22 | $0.007777 | $0.008105 | $0.006918 | $0.007383 | $89.20 | $351,984 |
| 2018-01-23 | $0.007363 | $0.007863 | $0.006802 | $0.007484 | $99.78 | $356,793 |
| 2018-01-24 | $0.007479 | $0.009539 | $0.005179 | $0.009431 | $2,476.18 | $449,623 |
| 2018-01-25 | $0.009586 | $0.009814 | $0.006559 | $0.008504 | $183.49 | $405,458 |
| 2018-01-26 | $0.008482 | $0.009716 | $0.006570 | $0.009686 | $2,233.15 | $461,778 |
| 2018-01-27 | $0.009679 | $0.01055 | $0.007728 | $0.01034 | $4,279.00 | $492,812 |
| 2018-01-28 | $0.01039 | $0.01125 | $0.004001 | $0.006850 | $1,937.63 | $326,602 |
| 2018-01-29 | $0.006844 | $0.01407 | $0.006599 | $0.01400 | $15,886.40 | $667,229 |
| 2018-01-30 | $0.01400 | $0.01403 | $0.006630 | $0.01240 | $1,227.27 | $591,248 |
| 2018-01-31 | $0.01242 | $0.01309 | $0.007174 | $0.01309 | $3,381.91 | $624,049 |