Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01691 | $0.01715 | $0.01573 | $0.01657 | $57.36 | $790,080 |
| 2018-04-02 | $0.01665 | $0.01732 | $0.006563 | $0.01684 | $1,084.06 | $802,652 |
| 2018-04-03 | $0.01685 | $0.01791 | $0.01679 | $0.01774 | $0.01774 | $845,647 |
| 2018-04-04 | $0.01773 | $0.01773 | $0.006414 | $0.01419 | $24.00 | $676,469 |
| 2018-04-05 | $0.01419 | $0.01440 | $0.004673 | $0.01294 | $36.24 | $616,974 |
| 2018-04-06 | $0.01288 | $0.01333 | $0.006590 | $0.01276 | $293.89 | $608,530 |
| 2018-04-07 | $0.01278 | $0.01345 | $0.006913 | $0.01297 | $144.92 | $618,275 |
| 2018-04-08 | $0.01298 | $0.01341 | $0.007760 | $0.01305 | $2,796.18 | $621,966 |
| 2018-04-09 | $0.01307 | $0.01334 | $0.01002 | $0.01020 | $1.31 | $486,289 |
| 2018-04-10 | $0.01021 | $0.01025 | $0.002258 | $0.007507 | $770.71 | $357,895 |
| 2018-04-11 | $0.007514 | $0.007526 | $0.002183 | $0.006406 | $421.66 | $305,418 |
| 2018-04-12 | $0.006391 | $0.007313 | $0.002842 | $0.007038 | $18.49 | $335,563 |
| 2018-04-13 | $0.007047 | $0.007643 | $0.006918 | $0.007316 | $656.36 | $348,810 |
| 2018-04-14 | $0.007316 | $0.007600 | $0.003417 | $0.007193 | $155.41 | $342,952 |
| 2018-04-15 | $0.007201 | $0.007534 | $0.003061 | $0.007263 | $315.15 | $346,292 |
| 2018-04-16 | $0.007260 | $0.007301 | $0.006889 | $0.007000 | $0.007000 | $333,709 |
| 2018-04-17 | $0.007003 | $0.007085 | $0.002526 | $0.005838 | $4.72 | $278,318 |
| 2018-04-18 | $0.005843 | $0.007307 | $0.005832 | $0.006771 | $480.03 | $322,831 |
| 2018-04-19 | $0.006776 | $0.006856 | $0.003536 | $0.003553 | $17.34 | $169,405 |
| 2018-04-20 | $0.003556 | $0.006245 | $0.003149 | $0.006187 | $16.04 | $294,981 |
| 2018-04-21 | $0.006189 | $0.006281 | $0.003486 | $0.003571 | $129.64 | $170,265 |
| 2018-04-22 | $0.003571 | $0.006736 | $0.003522 | $0.006599 | $189.96 | $314,622 |
| 2018-04-23 | $0.006586 | $0.006708 | $0.006580 | $0.006688 | $192.52 | $318,857 |
| 2018-04-24 | $0.006694 | $0.007128 | $0.004181 | $0.007128 | $226.67 | $339,834 |
| 2018-04-25 | $0.007080 | $0.008257 | $0.005267 | $0.005274 | $410.98 | $251,446 |
| 2018-04-26 | $0.005318 | $0.008188 | $0.005188 | $0.008170 | $1,048.41 | $389,519 |
| 2018-04-27 | $0.008181 | $0.008247 | $0.007604 | $0.007604 | $43.18 | $362,545 |
| 2018-04-28 | $0.007578 | $0.008013 | $0.007418 | $0.007479 | $0.01496 | $356,581 |
| 2018-04-29 | $0.007476 | $0.007620 | $0.005059 | $0.005173 | $3.76 | $246,606 |
| 2018-04-30 | $0.005171 | $0.007268 | $0.005144 | $0.007109 | $0.007109 | $338,938 |