Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.00001180 | $0.00001223 | $0.00001180 | $0.00001223 | $3.67 | $0 |
| 2017-03-02 | $0.00001225 | $0.00002520 | $0.00001216 | $0.00001251 | $1.90 | $0 |
| 2017-03-03 | $0.00001251 | $0.00001280 | $0.00001251 | $0.00001271 | $0.3941 | $0 |
| 2017-03-04 | $0.00001276 | $0.00002513 | $0.00001231 | $0.00002510 | $2.52 | $0 |
| 2017-03-05 | $0.00002509 | $0.00002531 | $0.00002476 | $0.00002528 | $1.26 | $0 |
| 2017-03-06 | $0.00001266 | $0.00001276 | $0.00001266 | $0.00001273 | $58.93 | $0 |
| 2017-03-07 | $0.00001273 | $0.00001276 | $0.00001205 | $0.00001226 | $1.28 | $0 |
| 2017-03-08 | $0.00001206 | $0.00002385 | $0.00001148 | $0.00001150 | $4.23 | $0 |
| 2017-03-09 | $0.00001150 | $0.00002395 | $0.00001141 | $0.00002377 | $2.10 | $0 |
| 2017-03-10 | $0.00002379 | $0.00002531 | $0.00001189 | $0.00002233 | $4.13 | $0 |
| 2017-03-11 | $0.00002233 | $0.00002388 | $0.00002233 | $0.00002357 | $2.36 | $0 |
| 2017-03-13 | $0.00002450 | $0.00002475 | $0.00002438 | $0.00002464 | $0.1257 | $0 |
| 2017-03-14 | $0.00002464 | $0.00002490 | $0.00002441 | $0.00002480 | $0.1241 | $0 |
| 2017-03-15 | $0.00002480 | $0.00002503 | $0.00001242 | $0.00001250 | $20.44 | $0 |
| 2017-03-16 | $0.00001251 | $0.00002452 | $0.00001222 | $0.00002376 | $10.66 | $0 |
| 2017-03-17 | $0.00002360 | $0.00002360 | $0.00002199 | $0.00002200 | $0.3301 | $0 |
| 2017-03-18 | $0.00002199 | $0.00002228 | $0.000009577 | $0.000009738 | $9.84 | $0 |
| 2017-03-19 | $0.000009767 | $0.00001070 | $0.000009767 | $0.00001037 | $2.24 | $0 |
| 2017-03-20 | $0.00001037 | $0.00001058 | $0.00001037 | $0.00001039 | $1.52 | $0 |
| 2017-03-21 | $0.00001120 | $0.00001122 | $0.00001117 | $0.00001121 | $0.2580 | $0 |
| 2017-03-22 | $0.00001121 | $0.00002106 | $0.00001033 | $0.00002098 | $0.1070 | $0 |
| 2017-03-23 | $0.00002100 | $0.00002106 | $0.00001037 | $0.00001039 | $4.48 | $0 |
| 2017-03-24 | $0.00002077 | $0.00002081 | $0.000009344 | $0.000009375 | $3.06 | $0 |
| 2017-03-25 | $0.000009365 | $0.000009758 | $0.000009037 | $0.000009728 | $171.64 | $0 |
| 2017-03-26 | $0.000009740 | $0.00001008 | $0.000009542 | $0.000009667 | $16.69 | $0 |
| 2017-03-27 | $0.000009721 | $0.00002023 | $0.000009720 | $0.00001046 | $1.31 | $0 |
| 2017-03-28 | $0.00001045 | $0.00002127 | $0.00001035 | $0.00002094 | $33.82 | $0 |
| 2017-03-29 | $0.00002092 | $0.00002092 | $0.00001017 | $0.00001040 | $6.55 | $0 |
| 2017-03-30 | $0.00001042 | $0.00001049 | $0.00001021 | $0.00001026 | $1.77 | $0 |
| 2017-03-31 | $0.00001027 | $0.00001075 | $0.00001027 | $0.00001072 | $1.32 | $0 |