Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00002697 | $0.00002743 | $0.00002697 | $0.00002736 | $0.6839 | $0 |
| 2017-05-02 | $0.00001424 | $0.00001474 | $0.00001424 | $0.00001453 | $2.33 | $0 |
| 2017-05-03 | $0.00001454 | $0.00001469 | $0.00001454 | $0.00001461 | $1.47 | $0 |
| 2017-05-04 | $0.00001538 | $0.00003218 | $0.00001535 | $0.00003075 | $1.85 | $0 |
| 2017-05-05 | $0.00003082 | $0.00003236 | $0.00003061 | $0.00003111 | $3.11 | $0 |
| 2017-05-06 | $0.00003114 | $0.00003146 | $0.00001565 | $0.00001579 | $0.4776 | $0 |
| 2017-05-07 | $0.00001579 | $0.00001597 | $0.00001560 | $0.00001597 | $0.3698 | $0 |
| 2017-05-08 | $0.00001597 | $0.00001723 | $0.00001597 | $0.00001723 | $2.74 | $0 |
| 2017-05-09 | $0.00001724 | $0.00001833 | $0.00001705 | $0.00001755 | $0.1846 | $0 |
| 2017-05-10 | $0.00001757 | $0.00001776 | $0.00001719 | $0.00001758 | $1.77 | $0 |
| 2017-05-11 | $0.00001761 | $0.00001860 | $0.00001742 | $0.00001857 | $1.87 | $0 |
| 2017-05-12 | $0.00001819 | $0.00001819 | $0.00001667 | $0.00001699 | $0.5097 | $0 |
| 2017-05-13 | $0.00001696 | $0.00001724 | $0.00001616 | $0.00001724 | $0.5171 | $0 |
| 2017-05-14 | $0.00001786 | $0.00003581 | $0.00001761 | $0.00003580 | $2.60 | $0 |
| 2017-05-15 | $0.00003582 | $0.00003587 | $0.00003383 | $0.00003447 | $0.8618 | $0 |
| 2017-05-16 | $0.00001742 | $0.00001747 | $0.00001727 | $0.00001739 | $0.5218 | $0 |
| 2017-05-17 | $0.00001739 | $0.00001837 | $0.00001720 | $0.00001813 | $0.5438 | $0 |
| 2017-05-19 | $0.00001902 | $0.00003936 | $0.00001902 | $0.00003929 | $4.32 | $0 |
| 2017-05-20 | $0.00003925 | $0.00004095 | $0.00001974 | $0.00004093 | $3.07 | $0 |
| 2017-05-21 | $0.00004092 | $0.00004176 | $0.00002033 | $0.00002033 | $0.6098 | $0 |
| 2017-05-22 | $0.00002039 | $0.00002248 | $0.00002023 | $0.00002058 | $0.6175 | $0 |
| 2017-05-23 | $0.00002189 | $0.00002269 | $0.00002189 | $0.00002259 | $68.09 | $0 |
| 2017-05-24 | $0.00002262 | $0.00004798 | $0.00002262 | $0.00002440 | $26.18 | $0 |
| 2017-05-25 | $0.00002435 | $0.00002761 | $0.00002435 | $0.00002630 | $26.30 | $0 |
| 2017-05-26 | $0.00005075 | $0.00005080 | $0.00004106 | $0.00004459 | $0.8473 | $0 |
| 2017-05-27 | $0.00004474 | $0.00004608 | $0.00001987 | $0.00002034 | $10.17 | $0 |
| 2017-05-28 | $0.00002046 | $0.00002286 | $0.00002046 | $0.00002175 | $10.19 | $0 |
| 2017-05-29 | $0.00002171 | $0.00004647 | $0.00002111 | $0.00004550 | $6.98 | $0 |
| 2017-05-30 | $0.00004556 | $0.00004638 | $0.00002156 | $0.00002182 | $68.32 | $0 |
| 2017-05-31 | $0.00002190 | $0.00002312 | $0.00002163 | $0.00002285 | $11.42 | $0 |