Cashcoin CASH
Xếp hạng #?
12:43:16 17/09/2020
Cashcoin (CASH)
Không theo dõi
Lịch sử giá Cashcoin (CASH) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0006754 | $0.0006801 | $0.0006309 | $0.0006551 | $0.08835 | $35,020.81 |
| 2019-01-02 | $0.0006568 | $0.0006649 | $0.0006488 | $0.0006636 | $0 | $35,473.06 |
| 2019-01-03 | $0.0006636 | $0.0006636 | $0.0003495 | $0.0003835 | $6.14 | $20,502.64 |
| 2019-01-04 | $0.0003838 | $0.0006083 | $0.0003812 | $0.0005786 | $3.37 | $30,930.93 |
| 2019-01-05 | $0.0005771 | $0.0005855 | $0.0005359 | $0.0005370 | $0.08691 | $28,707.43 |
| 2019-01-06 | $0.0005370 | $0.0005736 | $0.0004466 | $0.0004486 | $1.31 | $23,979.15 |
| 2019-01-07 | $0.0004487 | $0.0004501 | $0.0004414 | $0.0004424 | $0.08847 | $23,647.94 |
| 2019-01-08 | $0.0004430 | $0.0006136 | $0.0004395 | $0.0006040 | $7.66 | $32,290.80 |
| 2019-01-09 | $0.0006051 | $0.0006103 | $0.0005641 | $0.0005643 | $0.05643 | $30,168.26 |
| 2019-01-10 | $0.0005649 | $0.0008892 | $0.0005446 | $0.0005485 | $17.27 | $29,322.11 |
| 2019-01-11 | $0.0005484 | $0.0008156 | $0.0005448 | $0.0008094 | $3.75 | $43,268.05 |
| 2019-01-12 | $0.0008086 | $0.0009891 | $0.0008002 | $0.0009845 | $0.1109 | $52,631.46 |
| 2019-01-13 | $0.0009836 | $0.001012 | $0.0004247 | $0.0004257 | $1.65 | $22,756.36 |
| 2019-01-14 | $0.0004264 | $0.001023 | $0.0004256 | $0.001015 | $0.1071 | $54,266.12 |
| 2019-01-15 | $0.001014 | $0.001018 | $0.0004095 | $0.0004111 | $5.34 | $21,976.76 |
| 2019-01-16 | $0.0004104 | $0.0007224 | $0.0004017 | $0.0006788 | $3.71 | $36,288.83 |
| 2019-01-17 | $0.0006789 | $0.001009 | $0.0004123 | $0.0004145 | $25.26 | $22,155.98 |
| 2019-01-18 | $0.0004143 | $0.001390 | $0.0004129 | $0.001386 | $451.10 | $74,112.25 |
| 2019-01-19 | $0.001387 | $0.001427 | $0.001384 | $0.001411 | $463.21 | $75,422.25 |
| 2019-01-20 | $0.001408 | $0.001416 | $0.0006445 | $0.0006445 | $2.77 | $34,455.64 |
| 2019-01-21 | $0.0006448 | $0.0007517 | $0.0006208 | $0.0007291 | $3.64 | $38,975.39 |
| 2019-01-22 | $0.0007295 | $0.0007451 | $0.0006114 | $0.0006144 | $2.82 | $32,846.39 |
| 2019-01-23 | $0.0006145 | $0.0006164 | $0.0005445 | $0.0005841 | $3.13 | $31,223.68 |
| 2019-01-24 | $0.0005840 | $0.0005840 | $0.0004936 | $0.0005735 | $54.86 | $30,655.79 |
| 2019-01-25 | $0.0005752 | $0.0005770 | $0.0004993 | $0.0005000 | $6.86 | $26,731.41 |
| 2019-01-26 | $0.0005000 | $0.0005781 | $0.0004690 | $0.0005759 | $1.89 | $30,788.23 |
| 2019-01-27 | $0.0005761 | $0.0007207 | $0.0004998 | $0.0007142 | $71.92 | $38,177.36 |
| 2019-01-28 | $0.0007148 | $0.0007159 | $0.0006868 | $0.0006927 | $69.41 | $37,030.25 |
| 2019-01-29 | $0.0006929 | $0.0007940 | $0.0006790 | $0.0007900 | $28.28 | $42,233.03 |
| 2019-01-30 | $0.0007907 | $0.001324 | $0.0007868 | $0.001324 | $132.88 | $70,769.58 |
| 2019-01-31 | $0.001323 | $0.001333 | $0.0006907 | $0.0006907 | $216.50 | $36,925.69 |