Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.00001402 | $0.00001451 | $0.000007259 | $0.000007296 | $0.9748 | $0 |
| 2016-11-02 | $0.000007298 | $0.00001457 | $0.000007223 | $0.000007392 | $2.17 | $0 |
| 2016-11-03 | $0.000007408 | $0.000007458 | $0.000006782 | $0.000006884 | $0.07572 | $0 |
| 2016-11-04 | $0.000006887 | $0.000007066 | $0.000006856 | $0.000007034 | $2.11 | $0 |
| 2016-11-05 | $0.000007032 | $0.000007075 | $0.000006977 | $0.000007034 | $45.41 | $0 |
| 2016-11-06 | $0.000007034 | $0.000007143 | $0.000006996 | $0.000007117 | $14.00 | $0 |
| 2016-11-07 | $0.000007115 | $0.00001415 | $0.000006999 | $0.000007029 | $3.73 | $0 |
| 2016-11-08 | $0.000007031 | $0.00001410 | $0.000007031 | $0.000007101 | $7.46 | $0 |
| 2016-11-09 | $0.000007098 | $0.000007400 | $0.000007086 | $0.000007232 | $33.32 | $0 |
| 2016-11-10 | $0.000007233 | $0.000007233 | $0.000007112 | $0.000007155 | $78.70 | $0 |
| 2016-11-11 | $0.000007155 | $0.000007175 | $0.000007144 | $0.000007164 | $0.2055 | $0 |
| 2016-11-12 | $0.000007164 | $0.000007171 | $0.000007040 | $0.000007051 | $0.7051 | $0 |
| 2016-11-13 | $0.000007050 | $0.00001408 | $0.000006873 | $0.00001404 | $0.1404 | $0 |
| 2016-11-14 | $0.00001404 | $0.00001412 | $0.000007001 | $0.000007046 | $0.08721 | $0 |
| 2016-11-15 | $0.000007050 | $0.00001430 | $0.000007050 | $0.000007116 | $0.2142 | $0 |
| 2016-11-16 | $0.000007112 | $0.000007393 | $0.000007090 | $0.000007390 | $0.07464 | $0 |
| 2016-11-18 | $0.000007427 | $0.000007529 | $0.000007413 | $0.000007518 | $5.44 | $0 |
| 2016-11-19 | $0.000007516 | $0.000007562 | $0.000007445 | $0.000007515 | $9.01 | $0 |
| 2016-11-20 | $0.000007516 | $0.000007555 | $0.000007179 | $0.000007310 | $7.19 | $0 |
| 2016-11-21 | $0.000007310 | $0.000007336 | $0.000007310 | $0.000007318 | $7.20 | $0 |
| 2016-11-26 | $0.00001483 | $0.00001483 | $0.00001459 | $0.00001471 | $0.1471 | $0 |
| 2016-11-27 | $0.00001471 | $0.00001471 | $0.000007311 | $0.000007320 | $1.41 | $0 |
| 2016-11-28 | $0.000007320 | $0.000007334 | $0.000007320 | $0.000007334 | $0.3080 | $0 |
| 2016-11-29 | $0.00001471 | $0.00001475 | $0.00001469 | $0.00001471 | $2.37 | $0 |
| 2016-11-30 | $0.00001471 | $0.00001494 | $0.000007456 | $0.000007457 | $15.06 | $0 |