Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.000004167 | $0.000004182 | $0.000004158 | $0.000004180 | $1.91 | $0 |
| 2016-04-02 | $0.000004184 | $0.000008423 | $0.000004184 | $0.000004208 | $4.11 | $0 |
| 2016-04-03 | $0.000004212 | $0.000008428 | $0.000004200 | $0.000008418 | $3.54 | $0 |
| 2016-04-04 | $0.000008426 | $0.000008447 | $0.000008392 | $0.000008430 | $0.4215 | $0 |
| 2016-04-05 | $0.000008420 | $0.000008478 | $0.000008412 | $0.000008474 | $0.4237 | $0 |
| 2016-04-06 | $0.000008476 | $0.000008483 | $0.000008455 | $0.000008468 | $1.01 | $0 |
| 2016-04-07 | $0.000008472 | $0.000008473 | $0.000008410 | $0.000008455 | $1.69 | $0 |
| 2016-04-08 | $0.000008458 | $0.000008498 | $0.000004196 | $0.000004203 | $0.3363 | $0 |
| 2016-04-09 | $0.000004208 | $0.000008388 | $0.000004165 | $0.000004193 | $35.40 | $0 |
| 2016-04-10 | $0.000004196 | $0.000008449 | $0.000004193 | $0.000008431 | $4.05 | $0 |
| 2016-04-11 | $0.000008437 | $0.000008450 | $0.000004205 | $0.000004225 | $13.14 | $0 |
| 2016-04-12 | $0.000004228 | $0.000008526 | $0.000004228 | $0.000008507 | $4.95 | $0 |
| 2016-04-13 | $0.000008504 | $0.000008533 | $0.000004236 | $0.000008475 | $5.61 | $0 |
| 2016-04-14 | $0.000008479 | $0.000008507 | $0.000004237 | $0.000008486 | $26.06 | $0 |
| 2016-04-15 | $0.000008486 | $0.000008599 | $0.000004283 | $0.000008594 | $3.32 | $0 |
| 2016-04-16 | $0.000008594 | $0.000008632 | $0.000004294 | $0.000004306 | $4.00 | $0 |
| 2016-04-17 | $0.000004306 | $0.000008611 | $0.000004261 | $0.000004273 | $2.56 | $0 |
| 2016-04-18 | $0.000004276 | $0.000008572 | $0.000004271 | $0.000008572 | $3.39 | $0 |
| 2016-04-19 | $0.000008574 | $0.000008720 | $0.000004281 | $0.000008711 | $37.71 | $0 |
| 2016-04-20 | $0.000008710 | $0.000008741 | $0.000004367 | $0.000004414 | $28.96 | $0 |
| 2016-04-21 | $0.000004414 | $0.000009011 | $0.000004410 | $0.000008988 | $6.50 | $0 |
| 2016-04-22 | $0.000008988 | $0.000008996 | $0.000004442 | $0.000004457 | $6.02 | $0 |
| 2016-04-23 | $0.000004459 | $0.000008909 | $0.000004445 | $0.000004503 | $8.96 | $0 |
| 2016-04-24 | $0.000004506 | $0.000009022 | $0.000004489 | $0.000004587 | $5.76 | $0 |
| 2016-04-25 | $0.000004585 | $0.000004663 | $0.000004536 | $0.000004614 | $6.88 | $0 |
| 2016-04-26 | $0.000004616 | $0.000004680 | $0.000004616 | $0.000004661 | $0.5488 | $0 |
| 2016-04-27 | $0.000004663 | $0.000004671 | $0.000004535 | $0.000004559 | $0.4751 | $0 |
| 2016-04-28 | $0.000004383 | $0.000004496 | $0.000004382 | $0.000004490 | $3.24 | $0 |
| 2016-04-29 | $0.000004490 | $0.000004554 | $0.000004461 | $0.000004551 | $0.06393 | $0 |
| 2016-04-30 | $0.000004551 | $0.000004556 | $0.000004477 | $0.000004482 | $0.1600 | $0 |