Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.007115 | $0.007115 | $0.004299 | $0.006732 | $87.38 | $320,944 |
| 2018-05-02 | $0.006722 | $0.006848 | $0.006650 | $0.006822 | $0.006822 | $325,243 |
| 2018-05-03 | $0.006822 | $0.006860 | $0.004685 | $0.006729 | $50.83 | $320,787 |
| 2018-05-04 | $0.006726 | $0.006800 | $0.004782 | $0.006788 | $52.37 | $323,626 |
| 2018-05-05 | $0.006785 | $0.007446 | $0.004903 | $0.007367 | $328.73 | $351,206 |
| 2018-05-06 | $0.007372 | $0.007441 | $0.006824 | $0.006917 | $3.70 | $329,769 |
| 2018-05-07 | $0.006922 | $0.008542 | $0.004642 | $0.008412 | $616.89 | $401,066 |
| 2018-05-08 | $0.008430 | $0.008508 | $0.006482 | $0.008107 | $13.87 | $386,531 |
| 2018-05-09 | $0.008095 | $0.01153 | $0.007234 | $0.01146 | $888.55 | $546,328 |
| 2018-05-10 | $0.01146 | $0.01361 | $0.009164 | $0.01273 | $1,149.12 | $606,833 |
| 2018-05-11 | $0.01274 | $0.01274 | $0.01163 | $0.01170 | $3.53 | $557,970 |
| 2018-05-12 | $0.01167 | $0.01200 | $0.008490 | $0.008640 | $134.63 | $411,923 |
| 2018-05-13 | $0.008637 | $0.01191 | $0.008636 | $0.01182 | $417.21 | $563,572 |
| 2018-05-14 | $0.01182 | $0.01184 | $0.008270 | $0.01156 | $13.34 | $550,986 |
| 2018-05-15 | $0.01154 | $0.01233 | $0.01132 | $0.01214 | $429.30 | $578,890 |
| 2018-05-16 | $0.01214 | $0.01215 | $0.008203 | $0.008260 | $59.82 | $393,794 |
| 2018-05-17 | $0.008265 | $0.01650 | $0.008265 | $0.01566 | $1,311.32 | $746,495 |
| 2018-05-18 | $0.01567 | $0.01596 | $0.008140 | $0.01582 | $22.87 | $754,290 |
| 2018-05-19 | $0.01582 | $0.01598 | $0.008213 | $0.01475 | $254.01 | $703,139 |
| 2018-05-20 | $0.01476 | $0.01485 | $0.007680 | $0.01473 | $177.32 | $702,457 |
| 2018-05-21 | $0.01475 | $0.01484 | $0.007277 | $0.007316 | $60.54 | $348,796 |
| 2018-05-22 | $0.007315 | $0.01594 | $0.007203 | $0.009213 | $243.67 | $439,262 |
| 2018-05-23 | $0.009204 | $0.01449 | $0.009058 | $0.01304 | $12.36 | $621,775 |
| 2018-05-24 | $0.01301 | $0.01310 | $0.007040 | $0.01200 | $54.08 | $572,216 |
| 2018-05-25 | $0.01202 | $0.01384 | $0.007345 | $0.007478 | $717.56 | $356,509 |
| 2018-05-26 | $0.007468 | $0.01310 | $0.007074 | $0.007112 | $58.65 | $339,066 |
| 2018-05-27 | $0.007115 | $0.01172 | $0.006548 | $0.01131 | $177.56 | $539,181 |
| 2018-05-28 | $0.01131 | $0.01141 | $0.007099 | $0.01068 | $38.73 | $509,236 |
| 2018-05-29 | $0.01068 | $0.01115 | $0.007688 | $0.007833 | $84.37 | $373,424 |
| 2018-05-30 | $0.007838 | $0.009811 | $0.007828 | $0.007975 | $47.41 | $380,204 |
| 2018-05-31 | $0.007973 | $0.009685 | $0.007749 | $0.008160 | $267.96 | $389,033 |