Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.008448 | $0.008482 | $0.007659 | $0.007833 | $919,366 | $373,453 |
| 2018-09-02 | $0.007837 | $0.007851 | $0.006188 | $0.006269 | $825.33 | $298,880 |
| 2018-09-03 | $0.006267 | $0.007845 | $0.005650 | $0.005669 | $1,563,040 | $270,254 |
| 2018-09-04 | $0.005669 | $0.007296 | $0.005244 | $0.006619 | $845,827 | $315,548 |
| 2018-09-05 | $0.006624 | $0.007235 | $0.005765 | $0.005765 | $1,100,340 | $274,845 |
| 2018-09-06 | $0.005775 | $0.006354 | $0.004626 | $0.006118 | $1,147,740 | $291,701 |
| 2018-09-07 | $0.006112 | $0.008463 | $0.004096 | $0.008384 | $1,192,310 | $399,715 |
| 2018-09-08 | $0.008394 | $0.008512 | $0.006565 | $0.007986 | $1,331.19 | $380,760 |
| 2018-09-09 | $0.007983 | $0.008256 | $0.007787 | $0.008082 | $670.34 | $385,313 |
| 2018-09-10 | $0.008077 | $0.009110 | $0.006048 | $0.008776 | $1,076,770 | $418,399 |
| 2018-09-11 | $0.008791 | $0.008827 | $0.007601 | $0.008121 | $1,271,620 | $387,167 |
| 2018-09-12 | $0.008122 | $0.008794 | $0.006265 | $0.006337 | $1,200,950 | $302,104 |
| 2018-09-13 | $0.006342 | $0.01298 | $0.006342 | $0.01170 | $458,707 | $557,584 |
| 2018-09-14 | $0.01169 | $0.01176 | $0.007864 | $0.008190 | $930,415 | $390,449 |
| 2018-09-15 | $0.008179 | $0.01153 | $0.007784 | $0.008335 | $1,982.27 | $397,381 |
| 2018-09-16 | $0.008265 | $0.01012 | $0.007324 | $0.007362 | $5,601.60 | $350,972 |
| 2018-09-17 | $0.007380 | $0.009530 | $0.006494 | $0.008960 | $148,128 | $427,171 |
| 2018-09-18 | $0.008961 | $0.008961 | $0.006690 | $0.008254 | $971,257 | $393,495 |
| 2018-09-19 | $0.008258 | $0.008334 | $0.006480 | $0.008048 | $956,528 | $383,675 |
| 2018-09-20 | $0.008051 | $0.008094 | $0.005832 | $0.008007 | $1,042,470 | $381,726 |
| 2018-09-21 | $0.008009 | $0.008310 | $0.007543 | $0.008022 | $652,992 | $382,469 |
| 2018-09-22 | $0.008029 | $0.008782 | $0.007765 | $0.008164 | $169.27 | $389,209 |
| 2018-09-23 | $0.008167 | $0.008235 | $0.008062 | $0.008098 | $1,248.75 | $386,094 |
| 2018-09-24 | $0.008100 | $0.008125 | $0.005931 | $0.005951 | $873.75 | $283,731 |
| 2018-09-25 | $0.005945 | $0.007499 | $0.004957 | $0.004988 | $1,980.13 | $237,828 |
| 2018-09-26 | $0.004980 | $0.007419 | $0.004960 | $0.007319 | $1,093.38 | $348,938 |
| 2018-09-27 | $0.007328 | $0.007372 | $0.006671 | $0.006941 | $575,136 | $330,926 |
| 2018-09-28 | $0.006943 | $0.007655 | $0.005288 | $0.006833 | $148,150 | $325,768 |
| 2018-09-29 | $0.006829 | $0.007454 | $0.005173 | $0.005214 | $1,184,780 | $248,586 |
| 2018-09-30 | $0.005212 | $0.007118 | $0.005041 | $0.005097 | $401,605 | $243,002 |