Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.000009704 | $0.00001977 | $0.000009704 | $0.000009891 | $21.32 | $0 |
| 2017-02-02 | $0.000009890 | $0.00002027 | $0.000009832 | $0.00002024 | $0.5059 | $0 |
| 2017-02-03 | $0.00002023 | $0.00002068 | $0.00001020 | $0.00001030 | $12.46 | $0 |
| 2017-02-04 | $0.00001031 | $0.00001046 | $0.00001015 | $0.00001039 | $0.2599 | $0 |
| 2017-02-05 | $0.00002085 | $0.00002085 | $0.00002045 | $0.00002055 | $1.23 | $0 |
| 2017-02-06 | $0.00002057 | $0.00002081 | $0.00002056 | $0.00002076 | $2.19 | $0 |
| 2017-02-07 | $0.00002080 | $0.00002124 | $0.00001056 | $0.00002123 | $8.70 | $0 |
| 2017-02-08 | $0.00002125 | $0.00002158 | $0.00002075 | $0.00002128 | $8.51 | $0 |
| 2017-02-09 | $0.000009831 | $0.00001989 | $0.000009564 | $0.00001989 | $1.49 | $0 |
| 2017-02-10 | $0.00001991 | $0.00001998 | $0.000009607 | $0.000009887 | $0.8125 | $0 |
| 2017-02-11 | $0.000009889 | $0.00002018 | $0.000009828 | $0.00002009 | $0.5022 | $0 |
| 2017-02-12 | $0.00002007 | $0.00002010 | $0.00001994 | $0.00001998 | $4.00 | $0 |
| 2017-02-13 | $0.00001998 | $0.00002004 | $0.00001952 | $0.00001981 | $0.9906 | $0 |
| 2017-02-14 | $0.00001983 | $0.00002010 | $0.00001973 | $0.00002009 | $0.4018 | $0 |
| 2017-02-15 | $0.00002012 | $0.00002017 | $0.00002003 | $0.00002016 | $0.4031 | $0 |
| 2017-02-17 | $0.00002096 | $0.00002103 | $0.00002092 | $0.00002092 | $0.5231 | $0 |
| 2017-02-18 | $0.00002098 | $0.00002122 | $0.00001053 | $0.00001054 | $5.27 | $0 |
| 2017-02-19 | $0.00001055 | $0.00005261 | $0.00001052 | $0.00003144 | $11,733.80 | $0 |
| 2017-02-20 | $0.00003146 | $0.00004205 | $0.00002083 | $0.00002160 | $447.53 | $0 |
| 2017-02-21 | $0.00002159 | $0.00003301 | $0.00001101 | $0.00001115 | $10.05 | $0 |
| 2017-02-22 | $0.00001115 | $0.00001125 | $0.00001101 | $0.00001117 | $12.73 | $0 |
| 2017-02-23 | $0.00001117 | $0.00001177 | $0.00001117 | $0.00001167 | $10.50 | $0 |
| 2017-02-24 | $0.00001173 | $0.00001200 | $0.00001132 | $0.00001174 | $5.74 | $0 |
| 2017-02-25 | $0.00001170 | $0.00001175 | $0.00001125 | $0.00001144 | $3.01 | $0 |
| 2017-02-26 | $0.00001144 | $0.00002335 | $0.00001130 | $0.00002330 | $78.34 | $0 |
| 2017-02-27 | $0.00002328 | $0.00002346 | $0.00001166 | $0.00001180 | $123.90 | $0 |
| 2017-02-28 | $0.00001181 | $0.00002378 | $0.00001172 | $0.00001180 | $9.27 | $0 |