Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01312 | $0.01714 | $0.01283 | $0.01620 | $2,770.44 | $772,273 |
| 2018-02-02 | $0.01616 | $0.01620 | $0.01240 | $0.01334 | $956.79 | $635,863 |
| 2018-02-03 | $0.01338 | $0.01551 | $0.009399 | $0.01478 | $451.02 | $704,807 |
| 2018-02-04 | $0.01479 | $0.01501 | $0.009987 | $0.01294 | $204.99 | $616,788 |
| 2018-02-05 | $0.01281 | $0.01282 | $0.005878 | $0.01019 | $757.39 | $485,789 |
| 2018-02-06 | $0.01020 | $0.01146 | $0.008610 | $0.01129 | $13.36 | $538,256 |
| 2018-02-07 | $0.01118 | $0.01158 | $0.01032 | $0.01057 | $263.46 | $504,015 |
| 2018-02-08 | $0.01053 | $0.01364 | $0.01053 | $0.01309 | $3,019.87 | $623,849 |
| 2018-02-09 | $0.01313 | $0.01383 | $0.008328 | $0.008683 | $1,159.14 | $413,948 |
| 2018-02-10 | $0.008689 | $0.01439 | $0.008646 | $0.01361 | $1,225.35 | $648,664 |
| 2018-02-11 | $0.01359 | $0.01359 | $0.01208 | $0.01208 | $377.96 | $576,044 |
| 2018-02-12 | $0.01216 | $0.01572 | $0.009984 | $0.01554 | $1,669.47 | $740,998 |
| 2018-02-13 | $0.01557 | $0.01564 | $0.01469 | $0.01485 | $163.62 | $708,054 |
| 2018-02-14 | $0.01481 | $0.01606 | $0.01143 | $0.01563 | $1,310.93 | $744,946 |
| 2018-02-15 | $0.01563 | $0.01642 | $0.01452 | $0.01520 | $101.87 | $724,702 |
| 2018-02-16 | $0.01514 | $0.01541 | $0.01247 | $0.01285 | $299.87 | $612,483 |
| 2018-02-17 | $0.01284 | $0.01491 | $0.01096 | $0.01482 | $543.12 | $706,552 |
| 2018-02-18 | $0.01487 | $0.01512 | $0.01072 | $0.01075 | $8.56 | $512,454 |
| 2018-02-19 | $0.01070 | $0.01339 | $0.008256 | $0.008483 | $1,875.22 | $404,416 |
| 2018-02-20 | $0.008490 | $0.008934 | $0.003000 | $0.003032 | $24.10 | $144,564 |
| 2018-02-21 | $0.003028 | $0.003034 | $0.002671 | $0.002934 | $203.16 | $139,861 |
| 2018-02-22 | $0.002931 | $0.009220 | $0.002851 | $0.008967 | $126.80 | $427,520 |
| 2018-02-23 | $0.008959 | $0.009296 | $0.003473 | $0.003556 | $70.05 | $169,527 |
| 2018-02-24 | $0.003551 | $0.007297 | $0.003353 | $0.007283 | $0.7283 | $347,226 |
| 2018-02-25 | $0.007272 | $0.007398 | $0.006989 | $0.007181 | $0.7181 | $342,346 |
| 2018-02-26 | $0.007190 | $0.009061 | $0.004896 | $0.008945 | $124.33 | $426,475 |
| 2018-02-27 | $0.008971 | $0.009314 | $0.006363 | $0.008969 | $1,731.46 | $427,590 |
| 2018-02-28 | $0.008958 | $0.009268 | $0.006695 | $0.006701 | $4.74 | $319,494 |