Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.000007548 | $0.00001099 | $0.000007131 | $0.000007250 | $1.42 | $0 |
| 2015-12-02 | $0.000007237 | $0.00001081 | $0.000003522 | $0.000007184 | $49.63 | $0 |
| 2015-12-03 | $0.000007187 | $0.00001092 | $0.000007148 | $0.00001083 | $25.68 | $0 |
| 2015-12-04 | $0.00001084 | $0.00001086 | $0.000007194 | $0.000007264 | $1.03 | $0 |
| 2015-12-05 | $0.000007274 | $0.000007796 | $0.000007265 | $0.000007779 | $22.25 | $0 |
| 2015-12-06 | $0.000007791 | $0.000008056 | $0.000007742 | $0.000007776 | $3.99 | $0 |
| 2015-12-07 | $0.000007800 | $0.000007999 | $0.000007708 | $0.000007911 | $0.5617 | $0 |
| 2015-12-08 | $0.000007915 | $0.00001247 | $0.000007799 | $0.00001247 | $6.21 | $0 |
| 2015-12-09 | $0.00001243 | $0.00001269 | $0.000004167 | $0.000004176 | $81.68 | $0 |
| 2015-12-10 | $0.000004180 | $0.00001254 | $0.000004115 | $0.00001247 | $24.40 | $0 |
| 2015-12-11 | $0.00001246 | $0.00001269 | $0.000008403 | $0.000009039 | $2.46 | $0 |
| 2015-12-12 | $0.000009047 | $0.000009357 | $0.000008215 | $0.000008700 | $10.48 | $0 |
| 2015-12-13 | $0.000008700 | $0.000008762 | $0.000008525 | $0.000008675 | $1.30 | $0 |
| 2015-12-14 | $0.000008665 | $0.000008943 | $0.000004442 | $0.000004442 | $0.6974 | $0 |
| 2015-12-15 | $0.000004439 | $0.000009258 | $0.000004439 | $0.000004653 | $1.56 | $0 |
| 2015-12-16 | $0.000004652 | $0.000004652 | $0.000004439 | $0.000004562 | $0.05019 | $0 |
| 2015-12-17 | $0.000009071 | $0.000009153 | $0.000004546 | $0.000009121 | $4.80 | $0 |
| 2015-12-18 | $0.000009117 | $0.00001392 | $0.000009099 | $0.00001391 | $0.5012 | $0 |
| 2015-12-19 | $0.00001391 | $0.00001397 | $0.000009135 | $0.000009246 | $1.60 | $0 |
| 2015-12-20 | $0.000009245 | $0.000009253 | $0.000008687 | $0.000008854 | $0.07083 | $0 |
| 2015-12-21 | $0.000008857 | $0.000008895 | $0.000008546 | $0.000008773 | $2.19 | $0 |
| 2015-12-22 | $0.000008749 | $0.000008823 | $0.000008710 | $0.000008731 | $2.36 | $0 |
| 2015-12-23 | $0.000008734 | $0.000008891 | $0.000008732 | $0.000008848 | $1.32 | $0 |
| 2015-12-24 | $0.000008848 | $0.000009159 | $0.000008848 | $0.000009145 | $1.37 | $0 |
| 2015-12-25 | $0.000004572 | $0.000004573 | $0.000004521 | $0.000004556 | $0.4557 | $0 |
| 2015-12-26 | $0.000004557 | $0.000004575 | $0.000004376 | $0.000004400 | $0.4400 | $0 |
| 2015-12-27 | $0.000008371 | $0.000008480 | $0.000008265 | $0.000008456 | $5.54 | $0 |
| 2015-12-28 | $0.000008467 | $0.000008595 | $0.000008467 | $0.000008595 | $5.63 | $0 |
| 2015-12-29 | $0.000008458 | $0.000008472 | $0.000004230 | $0.000004330 | $2.23 | $0 |
| 2015-12-30 | $0.000004333 | $0.000008649 | $0.000004311 | $0.000008527 | $1.29 | $0 |
| 2015-12-31 | $0.000008517 | $0.000008658 | $0.000008375 | $0.000008658 | $0.7888 | $0 |