Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003709 | $0.004187 | $0.003709 | $0.003732 | $888,441 | $199,508 |
| 2018-11-02 | $0.003732 | $0.004048 | $0.003416 | $0.003443 | $749,048 | $184,065 |
| 2018-11-03 | $0.003443 | $0.003443 | $0.003443 | $0.003443 | $749,021 | $184,064 |
| 2018-11-04 | $0.003443 | $0.003929 | $0.002655 | $0.003928 | $180.03 | $209,980 |
| 2018-11-05 | $0.003928 | $0.004387 | $0.002941 | $0.002952 | $536,281 | $157,800 |
| 2018-11-06 | $0.002964 | $0.003857 | $0.002948 | $0.003694 | $376,139 | $196,965 |
| 2018-11-07 | $0.003694 | $0.003804 | $0.002998 | $0.003203 | $129,601 | $171,202 |
| 2018-11-08 | $0.003200 | $0.003509 | $0.003165 | $0.003216 | $29,063.80 | $171,936 |
| 2018-11-09 | $0.003216 | $0.003542 | $0.003215 | $0.003502 | $30,648.70 | $187,186 |
| 2018-11-10 | $0.003501 | $0.003522 | $0.002011 | $0.003015 | $154.29 | $161,166 |
| 2018-11-11 | $0.003013 | $0.003257 | $0.002984 | $0.003004 | $202.95 | $160,600 |
| 2018-11-12 | $0.003023 | $0.003287 | $0.002923 | $0.002931 | $1,425.24 | $156,702 |
| 2018-11-13 | $0.002931 | $0.003200 | $0.002567 | $0.002581 | $60.13 | $137,989 |
| 2018-11-14 | $0.002574 | $0.003109 | $0.002560 | $0.002749 | $42.32 | $146,967 |
| 2018-11-15 | $0.002763 | $0.002775 | $0.001742 | $0.001974 | $4.01 | $105,529 |
| 2018-11-16 | $0.001973 | $0.002700 | $0.001934 | $0.002638 | $6.26 | $141,026 |
| 2018-11-17 | $0.002644 | $0.002730 | $0.002610 | $0.002711 | $15.14 | $144,907 |
| 2018-11-18 | $0.002719 | $0.002796 | $0.002490 | $0.002509 | $52.81 | $134,103 |
| 2018-11-19 | $0.002510 | $0.002510 | $0.001670 | $0.001687 | $49.14 | $90,207.89 |
| 2018-11-20 | $0.001678 | $0.001865 | $0.001498 | $0.001865 | $7.87 | $99,691.36 |
| 2018-11-21 | $0.001866 | $0.001920 | $0.001778 | $0.001890 | $212.10 | $101,044 |
| 2018-11-22 | $0.001883 | $0.001899 | $0.001739 | $0.001744 | $211.90 | $93,211.70 |
| 2018-11-23 | $0.001735 | $0.001761 | $0.001675 | $0.001733 | $417.18 | $92,655.74 |
| 2018-11-24 | $0.001732 | $0.001737 | $0.001416 | $0.001459 | $115.97 | $77,972.93 |
| 2018-11-25 | $0.001459 | $0.001488 | $0.001279 | $0.001442 | $154.50 | $77,084.46 |
| 2018-11-26 | $0.001441 | $0.001464 | $0.001279 | $0.001313 | $50.55 | $70,170.19 |
| 2018-11-27 | $0.001321 | $0.001357 | $0.0008114 | $0.0008403 | $5.58 | $44,920.00 |
| 2018-11-28 | $0.0008411 | $0.001062 | $0.0008411 | $0.0009777 | $4.54 | $52,266.53 |
| 2018-11-29 | $0.0009817 | $0.001476 | $0.0009129 | $0.001435 | $7.47 | $76,706.25 |
| 2018-11-30 | $0.001437 | $0.001444 | $0.0008426 | $0.001145 | $4.64 | $61,191.00 |