Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.00004908 | $0.00004910 | $0.00004773 | $0.00004815 | $0.4377 | $0 |
| 2017-07-02 | $0.00004814 | $0.00005018 | $0.00004743 | $0.00004997 | $0.4997 | $0 |
| 2017-07-03 | $0.00004979 | $0.00005162 | $0.00004941 | $0.00005085 | $90.48 | $0 |
| 2017-07-04 | $0.00005073 | $0.00005246 | $0.00002548 | $0.00005183 | $2.65 | $0 |
| 2017-07-05 | $0.00005180 | $0.00005229 | $0.00005049 | $0.00005197 | $0.5202 | $0 |
| 2017-07-06 | $0.00005200 | $0.00005208 | $0.00002577 | $0.00005193 | $9.38 | $0 |
| 2017-07-07 | $0.00005197 | $0.00005207 | $0.00002509 | $0.00004999 | $161.68 | $0 |
| 2017-07-08 | $0.00005003 | $0.00005100 | $0.00002511 | $0.00005094 | $4.56 | $0 |
| 2017-07-09 | $0.00005099 | $0.00005119 | $0.00005001 | $0.00005001 | $1.11 | $0 |
| 2017-07-10 | $0.00005010 | $0.00005037 | $0.00004562 | $0.00004691 | $3.20 | $0 |
| 2017-07-11 | $0.00004681 | $0.00004785 | $0.00004509 | $0.00004635 | $0.4985 | $0 |
| 2017-07-12 | $0.00004612 | $0.00004809 | $0.00002342 | $0.00004769 | $22.65 | $0 |
| 2017-07-13 | $0.00004773 | $0.00004834 | $0.00004642 | $0.00004642 | $13.93 | $0 |
| 2017-07-14 | $0.00004537 | $0.00004537 | $0.00004316 | $0.00004445 | $0.2222 | $0 |
| 2017-07-15 | $0.00004437 | $0.00004445 | $0.00001990 | $0.00001991 | $0.8064 | $0 |
| 2017-07-16 | $0.00001985 | $0.00004102 | $0.00001966 | $0.00003850 | $811.28 | $0 |
| 2017-07-17 | $0.00003846 | $0.00004442 | $0.00002011 | $0.00004434 | $452.96 | $0 |
| 2017-07-18 | $0.00004446 | $0.00004697 | $0.00002272 | $0.00002299 | $12.64 | $0 |
| 2017-07-19 | $0.00002303 | $0.00004783 | $0.00002251 | $0.00004524 | $0.4004 | $0 |
| 2017-07-20 | $0.00004510 | $0.00004631 | $0.00004510 | $0.00004608 | $0.4078 | $0 |
| 2017-07-22 | $0.00005404 | $0.00005768 | $0.00005396 | $0.00005661 | $0.2833 | $0 |
| 2017-07-23 | $0.00005661 | $0.00005714 | $0.00005598 | $0.00005645 | $0.2825 | $0 |
| 2017-07-24 | $0.00005491 | $0.00005539 | $0.00005491 | $0.00005509 | $0.2754 | $0 |
| 2017-07-25 | $0.00005517 | $0.00005554 | $0.00004938 | $0.00004946 | $0.2473 | $0 |
| 2017-07-27 | $0.00005281 | $0.00005357 | $0.00005281 | $0.00005306 | $2.02 | $0 |
| 2017-07-28 | $0.00005322 | $0.00005637 | $0.00005321 | $0.00005592 | $2.13 | $0 |
| 2017-07-29 | $0.00005541 | $0.00005541 | $0.00005339 | $0.00005436 | $0.8154 | $0 |
| 2017-07-30 | $0.00005435 | $0.00005446 | $0.00005203 | $0.00005304 | $0.2652 | $0 |
| 2017-07-31 | $0.00002717 | $0.00005605 | $0.00002704 | $0.00002861 | $25.15 | $0 |