Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.005082 | $0.006257 | $0.004118 | $0.004358 | $86.32 | $207,763 |
| 2018-10-02 | $0.004345 | $0.004854 | $0.003389 | $0.004213 | $305.69 | $200,837 |
| 2018-10-03 | $0.004215 | $0.006435 | $0.0006609 | $0.006296 | $1,305.33 | $300,184 |
| 2018-10-04 | $0.006304 | $0.006406 | $0.003968 | $0.006161 | $2,229.66 | $293,739 |
| 2018-10-05 | $0.006177 | $0.006200 | $0.003275 | $0.004322 | $100.40 | $206,035 |
| 2018-10-06 | $0.004331 | $0.005976 | $0.004267 | $0.005470 | $70.81 | $260,800 |
| 2018-10-07 | $0.005491 | $0.006042 | $0.005469 | $0.005901 | $295.11 | $281,331 |
| 2018-10-08 | $0.005928 | $0.006013 | $0.003310 | $0.003313 | $79.61 | $157,968 |
| 2018-10-09 | $0.003325 | $0.003329 | $0.0003294 | $0.0003336 | $444.85 | $15,904.01 |
| 2018-10-10 | $0.0003325 | $0.004881 | $0.0003319 | $0.004879 | $697,867 | $232,618 |
| 2018-10-11 | $0.004863 | $0.004867 | $0.004162 | $0.004535 | $664,466 | $216,226 |
| 2018-10-12 | $0.004530 | $0.004654 | $0.003423 | $0.003431 | $606,384 | $163,568 |
| 2018-10-13 | $0.003431 | $0.003454 | $0.003109 | $0.003115 | $16.57 | $148,506 |
| 2018-10-14 | $0.003116 | $0.003116 | $0.001799 | $0.001806 | $764.80 | $86,106.50 |
| 2018-10-15 | $0.001808 | $0.003891 | $0.001808 | $0.003300 | $709,327 | $157,313 |
| 2018-10-16 | $0.003297 | $0.003301 | $0.002043 | $0.003155 | $655,590 | $150,414 |
| 2018-10-17 | $0.003166 | $0.005449 | $0.002014 | $0.002870 | $225,581 | $136,819 |
| 2018-10-18 | $0.002881 | $0.003206 | $0.002411 | $0.002721 | $281,933 | $129,702 |
| 2018-10-19 | $0.002720 | $0.003039 | $0.002249 | $0.002251 | $116,652 | $107,302 |
| 2018-10-20 | $0.002251 | $0.002615 | $0.001998 | $0.002566 | $223.80 | $122,323 |
| 2018-10-21 | $0.002566 | $0.002653 | $0.002537 | $0.002569 | $460.28 | $122,463 |
| 2018-10-22 | $0.002567 | $0.004803 | $0.002256 | $0.004065 | $270,658 | $193,788 |
| 2018-10-23 | $0.004064 | $0.004086 | $0.002129 | $0.003881 | $465,860 | $207,482 |
| 2018-10-24 | $0.003864 | $0.003911 | $0.003864 | $0.003887 | $585,582 | $207,772 |
| 2018-10-25 | $0.003888 | $0.004085 | $0.003794 | $0.004060 | $411,837 | $217,032 |
| 2018-10-26 | $0.004053 | $0.005377 | $0.004053 | $0.005368 | $561,700 | $286,968 |
| 2018-10-27 | $0.005347 | $0.005384 | $0.002650 | $0.002651 | $83.79 | $141,733 |
| 2018-10-28 | $0.002666 | $0.005128 | $0.002574 | $0.005121 | $67.65 | $273,766 |
| 2018-10-29 | $0.005095 | $0.005119 | $0.004518 | $0.004547 | $661,861 | $243,092 |
| 2018-10-30 | $0.004548 | $0.004617 | $0.002578 | $0.004596 | $725,840 | $245,694 |
| 2018-10-31 | $0.004610 | $0.004617 | $0.003709 | $0.003709 | $956,091 | $198,302 |