Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.00002862 | $0.00002909 | $0.00002664 | $0.00002730 | $3.57 | $0 |
| 2017-08-02 | $0.00002729 | $0.00005508 | $0.00002657 | $0.00002699 | $21.68 | $0 |
| 2017-08-03 | $0.00002704 | $0.00002747 | $0.00002702 | $0.00002734 | $6.02 | $0 |
| 2017-08-04 | $0.00005671 | $0.00005745 | $0.00005657 | $0.00005712 | $2.28 | $0 |
| 2017-08-05 | $0.00005709 | $0.00006644 | $0.00005705 | $0.00006509 | $0.5532 | $0 |
| 2017-08-06 | $0.00006510 | $0.00006586 | $0.00006315 | $0.00006528 | $0.5549 | $0 |
| 2017-08-07 | $0.00003361 | $0.00003402 | $0.00003332 | $0.00003388 | $0.8471 | $0 |
| 2017-08-08 | $0.00003392 | $0.00003482 | $0.00003350 | $0.00003421 | $10.26 | $0 |
| 2017-08-09 | $0.00003419 | $0.00006741 | $0.00003247 | $0.00006685 | $14.26 | $0 |
| 2017-08-10 | $0.00006686 | $0.00006887 | $0.00006637 | $0.00006850 | $1.71 | $0 |
| 2017-08-11 | $0.00003428 | $0.00003703 | $0.00003428 | $0.00003653 | $1.48 | $0 |
| 2017-08-12 | $0.00003650 | $0.00007919 | $0.00003612 | $0.00007743 | $0.3871 | $0 |
| 2017-08-13 | $0.00007735 | $0.00008379 | $0.00003958 | $0.00008119 | $21.53 | $0 |
| 2017-08-14 | $0.00008124 | $0.00008636 | $0.00007961 | $0.00008631 | $0.4324 | $0 |
| 2017-08-15 | $0.00008654 | $0.00008814 | $0.00003863 | $0.00004149 | $54.58 | $0 |
| 2017-08-16 | $0.00004154 | $0.00004197 | $0.00003950 | $0.00004111 | $41.11 | $0 |
| 2017-08-17 | $0.00008907 | $0.00008945 | $0.00008389 | $0.00008586 | $0.4293 | $0 |
| 2017-08-18 | $0.00008560 | $0.00008708 | $0.00007950 | $0.00008224 | $3.44 | $0 |
| 2017-08-19 | $0.00008217 | $0.00008369 | $0.00007932 | $0.00008330 | $0.8330 | $0 |
| 2017-08-20 | $0.00008291 | $0.00008291 | $0.00004072 | $0.00004072 | $36.38 | $0 |
| 2017-08-21 | $0.00004057 | $0.00008088 | $0.00003969 | $0.00007983 | $2.29 | $0 |
| 2017-08-22 | $0.00008002 | $0.00008002 | $0.00007245 | $0.00007901 | $0.3951 | $0 |
| 2017-08-24 | $0.00004186 | $0.00008734 | $0.00004176 | $0.00008671 | $65.33 | $0 |
| 2017-08-25 | $0.00008657 | $0.00008799 | $0.00004299 | $0.00004366 | $0.4589 | $0 |
| 2017-08-26 | $0.00004368 | $0.00008709 | $0.00004283 | $0.00008690 | $1.74 | $0 |
| 2017-08-27 | $0.00008688 | $0.00008803 | $0.00008640 | $0.00008696 | $0.4348 | $0 |
| 2017-08-28 | $0.00008687 | $0.00008793 | $0.00008395 | $0.00008764 | $2.24 | $0 |
| 2017-08-29 | $0.00008763 | $0.00009286 | $0.00008699 | $0.00009200 | $1.02 | $0 |
| 2017-08-30 | $0.00009188 | $0.00009302 | $0.00004493 | $0.00009175 | $8.10 | $0 |
| 2017-08-31 | $0.00009159 | $0.00009476 | $0.00004733 | $0.00004737 | $0.9522 | $0 |