Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.000007387 | $0.000007561 | $0.000007359 | $0.000007508 | $0.08342 | $0 |
| 2016-02-02 | $0.000003739 | $0.000003759 | $0.000003734 | $0.000003744 | $0.1181 | $0 |
| 2016-02-03 | $0.000003746 | $0.000003749 | $0.000003680 | $0.000003699 | $0.03762 | $0 |
| 2016-02-04 | $0.000003702 | $0.000007832 | $0.000003700 | $0.000007792 | $0.4961 | $0 |
| 2016-02-05 | $0.000007778 | $0.000007793 | $0.000003856 | $0.000003865 | $0.1662 | $0 |
| 2016-02-06 | $0.000003866 | $0.000007535 | $0.000003724 | $0.000007530 | $0.7982 | $0 |
| 2016-02-07 | $0.000007530 | $0.000007617 | $0.000007512 | $0.000007584 | $0.7584 | $0 |
| 2016-02-09 | $0.000007512 | $0.000007533 | $0.000007511 | $0.000007520 | $0.7521 | $0 |
| 2016-02-10 | $0.000007523 | $0.000007696 | $0.000003799 | $0.000003816 | $0.03862 | $0 |
| 2016-02-11 | $0.000003821 | $0.000003831 | $0.000003800 | $0.000003814 | $0.03859 | $0 |
| 2016-02-12 | $0.000003841 | $0.000003843 | $0.000003840 | $0.000003843 | $0.07685 | $0 |
| 2016-02-13 | $0.000003846 | $0.000003912 | $0.000003846 | $0.000003907 | $0.07814 | $0 |
| 2016-02-14 | $0.000003982 | $0.000004072 | $0.000003969 | $0.000004072 | $2.85 | $0 |
| 2016-02-15 | $0.000004076 | $0.000004104 | $0.000003977 | $0.000004002 | $4.72 | $0 |
| 2016-02-16 | $0.000004014 | $0.000004089 | $0.000004014 | $0.000004075 | $2.36 | $0 |
| 2016-02-17 | $0.000004076 | $0.00001263 | $0.000004068 | $0.000008326 | $100.81 | $0 |
| 2016-02-18 | $0.000008331 | $0.00001278 | $0.000004215 | $0.000004224 | $29.07 | $0 |
| 2016-02-19 | $0.000004227 | $0.000008461 | $0.000004225 | $0.000008416 | $13.13 | $0 |
| 2016-02-20 | $0.000008432 | $0.000008840 | $0.000004307 | $0.000004372 | $55.08 | $0 |
| 2016-02-21 | $0.000004378 | $0.00001340 | $0.000004368 | $0.000008776 | $6.82 | $0 |
| 2016-02-22 | $0.000008780 | $0.000008781 | $0.000008658 | $0.000008755 | $0.04382 | $0 |
| 2016-02-23 | $0.000008765 | $0.000008780 | $0.000004178 | $0.000004207 | $2.15 | $0 |
| 2016-02-24 | $0.000004209 | $0.00001275 | $0.000004139 | $0.00001275 | $26.69 | $0 |
| 2016-02-25 | $0.00001275 | $0.00001283 | $0.000004231 | $0.000004245 | $14.61 | $0 |
| 2016-02-26 | $0.000004246 | $0.000008643 | $0.000004216 | $0.000008643 | $0.1729 | $0 |
| 2016-02-27 | $0.000008657 | $0.000008685 | $0.000004281 | $0.000004325 | $0.08861 | $0 |
| 2016-02-28 | $0.000004326 | $0.000004357 | $0.000004238 | $0.000004335 | $0.2760 | $0 |
| 2016-02-29 | $0.000004334 | $0.000008830 | $0.000004317 | $0.000008763 | $0.04390 | $0 |