Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.008166 | $0.008667 | $0.008076 | $0.008648 | $43.44 | $412,295 |
| 2018-06-02 | $0.008644 | $0.01361 | $0.008596 | $0.01030 | $774.45 | $491,267 |
| 2018-06-03 | $0.01031 | $0.01312 | $0.01026 | $0.01048 | $167.64 | $499,605 |
| 2018-06-04 | $0.01048 | $0.01249 | $0.008069 | $0.008099 | $168.79 | $386,108 |
| 2018-06-05 | $0.008102 | $0.009596 | $0.007215 | $0.007245 | $111.32 | $345,395 |
| 2018-06-06 | $0.007243 | $0.01038 | $0.007151 | $0.01033 | $123.36 | $492,354 |
| 2018-06-07 | $0.01034 | $0.01046 | $0.006676 | $0.008291 | $135.57 | $395,272 |
| 2018-06-08 | $0.008297 | $0.01019 | $0.006962 | $0.01015 | $585.25 | $483,834 |
| 2018-06-09 | $0.01014 | $0.01037 | $0.006959 | $0.008995 | $308.86 | $428,851 |
| 2018-06-10 | $0.009006 | $0.009006 | $0.006671 | $0.007916 | $250.88 | $377,395 |
| 2018-06-11 | $0.007927 | $0.008105 | $0.007815 | $0.008063 | $7.10 | $384,398 |
| 2018-06-12 | $0.008058 | $0.008058 | $0.007612 | $0.007682 | $0.07682 | $366,257 |
| 2018-06-13 | $0.007702 | $0.007947 | $0.005707 | $0.007460 | $252.80 | $355,671 |
| 2018-06-14 | $0.007457 | $0.008826 | $0.007442 | $0.008784 | $157.91 | $418,798 |
| 2018-06-15 | $0.008770 | $0.008780 | $0.006029 | $0.007735 | $17.96 | $368,758 |
| 2018-06-16 | $0.007706 | $0.007888 | $0.007636 | $0.007813 | $0.007813 | $372,483 |
| 2018-06-17 | $0.007834 | $0.007892 | $0.006024 | $0.006044 | $0.04836 | $288,173 |
| 2018-06-18 | $0.006024 | $0.007867 | $0.005502 | $0.005522 | $549.53 | $263,254 |
| 2018-06-19 | $0.005519 | $0.008173 | $0.005507 | $0.008159 | $818.82 | $389,004 |
| 2018-06-20 | $0.008164 | $0.008172 | $0.006051 | $0.006085 | $19,311.10 | $290,127 |
| 2018-06-21 | $0.006087 | $0.008064 | $0.006074 | $0.007661 | $7,769.81 | $365,243 |
| 2018-06-22 | $0.007652 | $0.007666 | $0.006390 | $0.006959 | $10,972.80 | $331,765 |
| 2018-06-23 | $0.006960 | $0.007067 | $0.001166 | $0.006167 | $4,237.73 | $294,034 |
| 2018-06-24 | $0.006167 | $0.007048 | $0.006007 | $0.006321 | $722.75 | $301,379 |
| 2018-06-25 | $0.006309 | $0.009659 | $0.005943 | $0.005951 | $3,742.47 | $283,717 |
| 2018-06-26 | $0.005951 | $0.04982 | $0.004750 | $0.008678 | $48,805.80 | $413,735 |
| 2018-06-27 | $0.008675 | $0.05255 | $0.007417 | $0.01159 | $36,132.30 | $552,569 |
| 2018-06-28 | $0.01159 | $0.01163 | $0.007772 | $0.009385 | $40,035.10 | $447,433 |
| 2018-06-29 | $0.009391 | $0.02643 | $0.005575 | $0.02168 | $38,526.90 | $1,033,423 |
| 2018-06-30 | $0.02171 | $0.02262 | $0.008364 | $0.01086 | $43,487.00 | $517,560 |