Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.000009624 | $0.00001003 | $0.000009616 | $0.000009978 | $0.1422 | $0 |
| 2017-01-02 | $0.000009983 | $0.00001031 | $0.000009967 | $0.00001022 | $3.32 | $0 |
| 2017-01-03 | $0.00001022 | $0.00001044 | $0.00001022 | $0.00001044 | $0.5220 | $0 |
| 2017-01-04 | $0.00001044 | $0.00001076 | $0.00001044 | $0.00001076 | $0.5380 | $0 |
| 2017-01-06 | $0.000009940 | $0.00001001 | $0.000008839 | $0.000009022 | $21.30 | $0 |
| 2017-01-07 | $0.000009035 | $0.000009078 | $0.000008236 | $0.000008834 | $5.74 | $0 |
| 2017-01-09 | $0.00001806 | $0.00001809 | $0.00001782 | $0.00001807 | $0.4516 | $0 |
| 2017-01-10 | $0.00001806 | $0.00001830 | $0.00001802 | $0.00001815 | $0.1815 | $0 |
| 2017-01-14 | $0.000008226 | $0.00001664 | $0.000008213 | $0.00001637 | $7.79 | $0 |
| 2017-01-15 | $0.00001637 | $0.00001647 | $0.000008129 | $0.000008218 | $2.82 | $0 |
| 2017-01-16 | $0.000008218 | $0.00001665 | $0.000008203 | $0.000008313 | $69.30 | $0 |
| 2017-01-17 | $0.000008315 | $0.000009106 | $0.000008308 | $0.000009073 | $0.9164 | $0 |
| 2017-01-18 | $0.000009079 | $0.000009175 | $0.000008583 | $0.000008830 | $0.1840 | $0 |
| 2017-01-19 | $0.000008866 | $0.000009021 | $0.000008843 | $0.000008994 | $0.3598 | $0 |
| 2017-01-20 | $0.000008991 | $0.000008994 | $0.000008870 | $0.000008950 | $1.70 | $0 |
| 2017-01-21 | $0.000008950 | $0.000009274 | $0.000008950 | $0.000009218 | $2.35 | $0 |
| 2017-01-22 | $0.000009218 | $0.000009375 | $0.000008976 | $0.000009218 | $0.09218 | $0 |
| 2017-01-23 | $0.000009234 | $0.000009283 | $0.000009198 | $0.000009216 | $0.1843 | $0 |
| 2017-01-24 | $0.000009107 | $0.000009241 | $0.000008923 | $0.000008923 | $0.08923 | $0 |
| 2017-01-25 | $0.000008927 | $0.000009032 | $0.000008917 | $0.000009013 | $4.88 | $0 |
| 2017-01-26 | $0.000009015 | $0.000009193 | $0.000009015 | $0.000009176 | $0.9176 | $0 |
| 2017-01-27 | $0.000009176 | $0.000009232 | $0.000009158 | $0.000009198 | $39.62 | $0 |
| 2017-01-28 | $0.000009197 | $0.00001845 | $0.000009197 | $0.00001843 | $118.27 | $0 |
| 2017-01-29 | $0.00001843 | $0.00001847 | $0.00001838 | $0.00001839 | $0.5701 | $0 |
| 2017-01-30 | $0.00001839 | $0.00001846 | $0.00001839 | $0.00001841 | $0.09207 | $0 |
| 2017-01-31 | $0.00001841 | $0.00001921 | $0.000009555 | $0.000009705 | $22.57 | $0 |