Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01086 | $0.01092 | $0.008233 | $0.009455 | $1.06 | $450,792 |
| 2018-07-02 | $0.009456 | $0.01114 | $0.007668 | $0.009056 | $87,050.40 | $431,750 |
| 2018-07-03 | $0.009473 | $0.01063 | $0.007717 | $0.01008 | $78,098.70 | $480,425 |
| 2018-07-04 | $0.008980 | $0.01025 | $0.007708 | $0.009465 | $86,905.80 | $451,276 |
| 2018-07-05 | $0.008433 | $0.009813 | $0.007942 | $0.009020 | $84,171.10 | $430,052 |
| 2018-07-06 | $0.009019 | $0.009722 | $0.001174 | $0.009253 | $42,526.80 | $441,156 |
| 2018-07-07 | $0.009238 | $0.009779 | $0.007821 | $0.008119 | $43,944.10 | $387,095 |
| 2018-07-08 | $0.008110 | $0.009998 | $0.005918 | $0.007383 | $47,638.20 | $352,005 |
| 2018-07-09 | $0.007382 | $0.009818 | $0.005889 | $0.008334 | $18,965.50 | $397,335 |
| 2018-07-10 | $0.008328 | $0.009308 | $0.001218 | $0.007582 | $27,583.30 | $361,499 |
| 2018-07-11 | $0.007583 | $0.008376 | $0.004817 | $0.007855 | $27,605.60 | $374,516 |
| 2018-07-12 | $0.007854 | $0.007963 | $0.006970 | $0.007479 | $27,056.70 | $356,570 |
| 2018-07-13 | $0.007486 | $0.02017 | $0.006922 | $0.01561 | $28,153.40 | $744,145 |
| 2018-07-14 | $0.01556 | $0.03082 | $0.01556 | $0.02049 | $1,445.96 | $976,984 |
| 2018-07-15 | $0.02049 | $0.02051 | $0.01278 | $0.01278 | $1,031.10 | $609,289 |
| 2018-07-16 | $0.01279 | $0.02250 | $0.007434 | $0.02250 | $16,403.30 | $1,072,474 |
| 2018-07-17 | $0.02244 | $0.02264 | $0.008219 | $0.01392 | $55,490.00 | $663,572 |
| 2018-07-18 | $0.01391 | $0.01398 | $0.007489 | $0.01294 | $99,593.50 | $617,126 |
| 2018-07-19 | $0.01294 | $0.01343 | $0.007442 | $0.01120 | $129,115 | $534,194 |
| 2018-07-20 | $0.01121 | $0.01257 | $0.007553 | $0.01042 | $94,723.20 | $496,640 |
| 2018-07-21 | $0.01041 | $0.01079 | $0.007399 | $0.01074 | $95,966.10 | $511,934 |
| 2018-07-22 | $0.01074 | $0.01114 | $0.009587 | $0.009626 | $93,161.00 | $458,925 |
| 2018-07-23 | $0.009615 | $0.01140 | $0.007734 | $0.007800 | $104,970 | $371,866 |
| 2018-07-24 | $0.007811 | $0.01149 | $0.007777 | $0.01147 | $184,182 | $546,790 |
| 2018-07-25 | $0.01126 | $0.01155 | $0.008194 | $0.01071 | $217,451 | $510,537 |
| 2018-07-26 | $0.01079 | $0.01161 | $0.008367 | $0.01114 | $217,924 | $530,895 |
| 2018-07-27 | $0.01113 | $0.01139 | $0.008230 | $0.01101 | $211,458 | $524,816 |
| 2018-07-28 | $0.01103 | $0.01141 | $0.008898 | $0.01072 | $88,794.90 | $511,243 |
| 2018-07-29 | $0.01077 | $0.01084 | $0.008296 | $0.01015 | $2,175.51 | $483,715 |
| 2018-07-30 | $0.01015 | $0.01134 | $0.008699 | $0.01016 | $136,617 | $484,325 |
| 2018-07-31 | $0.01014 | $0.01082 | $0.007768 | $0.01068 | $10,064.30 | $509,012 |