Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.00002287 | $0.00004882 | $0.00002287 | $0.00004797 | $0.7196 | $0 |
| 2017-06-02 | $0.00004799 | $0.00004933 | $0.00004740 | $0.00004920 | $0.4920 | $0 |
| 2017-06-04 | $0.00002516 | $0.00005052 | $0.00002501 | $0.00005033 | $5.61 | $0 |
| 2017-06-05 | $0.00005034 | $0.00005132 | $0.00002556 | $0.00002687 | $1.80 | $0 |
| 2017-06-06 | $0.00002695 | $0.00005741 | $0.00002695 | $0.00005732 | $10.32 | $0 |
| 2017-06-07 | $0.00005733 | $0.00005748 | $0.00005259 | $0.00005354 | $4.23 | $0 |
| 2017-06-08 | $0.00005381 | $0.00005611 | $0.00002708 | $0.00005611 | $0.9540 | $0 |
| 2017-06-09 | $0.00005603 | $0.00005711 | $0.00005579 | $0.00005612 | $0.2806 | $0 |
| 2017-06-10 | $0.00005621 | $0.00005825 | $0.00005614 | $0.00005786 | $1.27 | $0 |
| 2017-06-11 | $0.00005783 | $0.00005951 | $0.00005721 | $0.00005917 | $0.2958 | $0 |
| 2017-06-12 | $0.00005926 | $0.00005926 | $0.00005035 | $0.00005300 | $9.28 | $0 |
| 2017-06-13 | $0.00005283 | $0.00005523 | $0.00005277 | $0.00005506 | $0.2753 | $0 |
| 2017-06-14 | $0.00002546 | $0.00002550 | $0.00002350 | $0.00002457 | $1.84 | $0 |
| 2017-06-15 | $0.00002457 | $0.00005002 | $0.00002288 | $0.00002416 | $0.6222 | $0 |
| 2017-06-16 | $0.00002414 | $0.00004996 | $0.00002317 | $0.00004996 | $0.7494 | $0 |
| 2017-06-17 | $0.00004996 | $0.00004996 | $0.00002498 | $0.00002498 | $0.2599 | $0 |
| 2017-06-18 | $0.00002498 | $0.00002498 | $0.00002498 | $0.00002498 | $0.2599 | $0 |
| 2017-06-19 | $0.00004996 | $0.00004996 | $0.00004996 | $0.00004996 | $9.99 | $0 |
| 2017-06-20 | $0.00004996 | $0.00004996 | $0.00002498 | $0.00002498 | $12.99 | $0 |
| 2017-06-21 | $0.00002498 | $0.00004996 | $0.00002498 | $0.00002498 | $57.95 | $0 |
| 2017-06-22 | $0.00002498 | $0.00004996 | $0.00002498 | $0.00004996 | $4.84 | $0 |
| 2017-06-23 | $0.00004996 | $0.00005467 | $0.00004996 | $0.00005435 | $2.72 | $0 |
| 2017-06-24 | $0.00005435 | $0.00005437 | $0.00002522 | $0.00002571 | $1.94 | $0 |
| 2017-06-25 | $0.00002565 | $0.00005050 | $0.00002506 | $0.00005039 | $1.61 | $0 |
| 2017-06-26 | $0.00005036 | $0.00005116 | $0.00004634 | $0.00004665 | $1.25 | $0 |
| 2017-06-27 | $0.00004732 | $0.00005036 | $0.00004732 | $0.00005028 | $5.03 | $0 |
| 2017-06-28 | $0.00005064 | $0.00005177 | $0.00004908 | $0.00005110 | $3.35 | $0 |
| 2017-06-29 | $0.00005105 | $0.00005157 | $0.00004991 | $0.00005154 | $0.5154 | $0 |