Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00001072 | $0.00002161 | $0.00001068 | $0.00002161 | $0.2161 | $0 |
| 2017-04-02 | $0.00002161 | $0.00002215 | $0.00001100 | $0.00001102 | $33.29 | $0 |
| 2017-04-03 | $0.00001103 | $0.00002288 | $0.00001103 | $0.00002288 | $131.42 | $0 |
| 2017-04-04 | $0.00002291 | $0.00002313 | $0.00002241 | $0.00002266 | $0.1133 | $0 |
| 2017-04-05 | $0.00001119 | $0.00001125 | $0.00001117 | $0.00001125 | $0.3548 | $0 |
| 2017-04-06 | $0.00001126 | $0.00001175 | $0.00001126 | $0.00001174 | $0.1291 | $0 |
| 2017-04-07 | $0.00001179 | $0.00001187 | $0.00001173 | $0.00001177 | $1.18 | $0 |
| 2017-04-08 | $0.00001173 | $0.00001182 | $0.00001163 | $0.00001181 | $1.18 | $0 |
| 2017-04-09 | $0.00002353 | $0.00002394 | $0.00002344 | $0.00002376 | $2.85 | $0 |
| 2017-04-10 | $0.00002375 | $0.00002378 | $0.00001181 | $0.00001187 | $0.5936 | $0 |
| 2017-04-11 | $0.00001187 | $0.00001208 | $0.00001187 | $0.00001205 | $5.37 | $0 |
| 2017-04-12 | $0.00001205 | $0.00002410 | $0.00001203 | $0.00002401 | $0.1224 | $0 |
| 2017-04-13 | $0.00002402 | $0.00002412 | $0.00002402 | $0.00002408 | $0.1228 | $0 |
| 2017-04-14 | $0.00001163 | $0.00001175 | $0.00001162 | $0.00001168 | $72.84 | $0 |
| 2017-04-15 | $0.00001167 | $0.00002376 | $0.00001165 | $0.00001173 | $0.3853 | $0 |
| 2017-04-16 | $0.00001173 | $0.00001187 | $0.00001173 | $0.00001184 | $0.2632 | $0 |
| 2017-04-17 | $0.00002373 | $0.00002379 | $0.00001188 | $0.00001194 | $0.3940 | $0 |
| 2017-04-18 | $0.00001194 | $0.00001218 | $0.00001194 | $0.00001212 | $54.15 | $0 |
| 2017-04-19 | $0.00001212 | $0.00002431 | $0.00001205 | $0.00001210 | $19.01 | $0 |
| 2017-04-20 | $0.00001211 | $0.00001241 | $0.00001208 | $0.00001229 | $3.67 | $0 |
| 2017-04-21 | $0.00001229 | $0.00001236 | $0.00001217 | $0.00001218 | $0.1218 | $0 |
| 2017-04-23 | $0.00001225 | $0.00001226 | $0.00001204 | $0.00001207 | $4.23 | $0 |
| 2017-04-24 | $0.00001210 | $0.00001251 | $0.00001210 | $0.00001250 | $2.48 | $0 |
| 2017-04-25 | $0.00001250 | $0.00001268 | $0.00001250 | $0.00001265 | $2.96 | $0 |
| 2017-04-26 | $0.00001266 | $0.00001295 | $0.00001266 | $0.00001281 | $0.3252 | $0 |
| 2017-04-27 | $0.00001282 | $0.00002636 | $0.00001281 | $0.00002635 | $12.32 | $0 |
| 2017-04-28 | $0.00002635 | $0.00002663 | $0.00001292 | $0.00001316 | $7.90 | $0 |
| 2017-04-29 | $0.00001318 | $0.00002649 | $0.00001318 | $0.00002644 | $72.33 | $0 |
| 2017-04-30 | $0.00002644 | $0.00002696 | $0.00002630 | $0.00002696 | $3.50 | $0 |