Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001148 | $0.001543 | $0.001018 | $0.001482 | $23.45 | $79,203.24 |
| 2018-12-02 | $0.001480 | $0.001523 | $0.001012 | $0.001015 | $31.69 | $54,281.74 |
| 2018-12-03 | $0.001021 | $0.001055 | $0.0008044 | $0.0008192 | $0.5601 | $43,795.08 |
| 2018-12-04 | $0.0008186 | $0.001423 | $0.0008171 | $0.001376 | $5.58 | $73,577.86 |
| 2018-12-05 | $0.001378 | $0.001381 | $0.0007868 | $0.0007868 | $39.95 | $42,063.23 |
| 2018-12-06 | $0.0007870 | $0.001065 | $0.0007800 | $0.0007800 | $13.95 | $41,697.31 |
| 2018-12-07 | $0.0007783 | $0.001019 | $0.0007720 | $0.0009918 | $1.98 | $53,017.67 |
| 2018-12-08 | $0.0009911 | $0.001009 | $0.0005574 | $0.0005751 | $9.16 | $30,743.47 |
| 2018-12-09 | $0.0005734 | $0.0009576 | $0.0005724 | $0.0006236 | $0.3918 | $33,333.95 |
| 2018-12-10 | $0.0006226 | $0.0009217 | $0.0006226 | $0.0006998 | $9.78 | $37,408.02 |
| 2018-12-11 | $0.0006990 | $0.0007739 | $0.0006762 | $0.0007678 | $0.3300 | $41,043.33 |
| 2018-12-12 | $0.0007668 | $0.0008765 | $0.0003136 | $0.0008716 | $7.62 | $46,593.60 |
| 2018-12-13 | $0.0008720 | $0.0008979 | $0.0008345 | $0.0008726 | $21.86 | $46,645.37 |
| 2018-12-14 | $0.0008720 | $0.0008848 | $0.0007874 | $0.0008741 | $17.31 | $46,729.40 |
| 2018-12-15 | $0.0008748 | $0.001080 | $0.0008739 | $0.001064 | $24.08 | $56,886.13 |
| 2018-12-16 | $0.001064 | $0.001084 | $0.0007134 | $0.0009489 | $48.89 | $50,726.35 |
| 2018-12-17 | $0.0009502 | $0.001083 | $0.0002887 | $0.0005326 | $11.11 | $28,472.66 |
| 2018-12-18 | $0.0005327 | $0.001241 | $0.0005322 | $0.001241 | $20.57 | $66,354.05 |
| 2018-12-19 | $0.001245 | $0.001270 | $0.0005982 | $0.0009007 | $21.80 | $48,147.58 |
| 2018-12-20 | $0.0008984 | $0.003391 | $0.0008961 | $0.002856 | $416.15 | $152,677 |
| 2018-12-21 | $0.002847 | $0.002896 | $0.002111 | $0.002124 | $27.55 | $113,557 |
| 2018-12-22 | $0.002127 | $0.002180 | $0.0008167 | $0.001127 | $17.11 | $60,250.97 |
| 2018-12-23 | $0.001129 | $0.001207 | $0.0005132 | $0.0005168 | $6.53 | $27,625.94 |
| 2018-12-24 | $0.0005170 | $0.0009619 | $0.0005077 | $0.0009525 | $4.19 | $50,920.49 |
| 2018-12-25 | $0.0009545 | $0.001034 | $0.0008455 | $0.0009742 | $6.87 | $52,079.07 |
| 2018-12-26 | $0.0009741 | $0.001001 | $0.0005798 | $0.0005804 | $9.80 | $31,027.91 |
| 2018-12-27 | $0.0005800 | $0.0005873 | $0.0004125 | $0.0005865 | $0.3322 | $31,351.40 |
| 2018-12-28 | $0.0005867 | $0.0005964 | $0.0004774 | $0.0005901 | $0.2937 | $31,547.10 |
| 2018-12-29 | $0.0005910 | $0.0005954 | $0.0005461 | $0.0005731 | $17.60 | $30,635.49 |
| 2018-12-30 | $0.0005737 | $0.0006996 | $0.0003794 | $0.0006953 | $7.32 | $37,171.03 |
| 2018-12-31 | $0.0006962 | $0.0006962 | $0.0004199 | $0.0006741 | $2.37 | $36,034.42 |