Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.00004738 | $0.00004920 | $0.00004692 | $0.00004918 | $2.46 | $0 |
| 2017-09-02 | $0.00004924 | $0.00009209 | $0.00004493 | $0.00004608 | $60.17 | $0 |
| 2017-09-03 | $0.00004611 | $0.00004727 | $0.00004432 | $0.00004617 | $4.62 | $0 |
| 2017-09-04 | $0.00004619 | $0.00004622 | $0.00004284 | $0.00004284 | $1.07 | $0 |
| 2017-09-05 | $0.00004306 | $0.00004482 | $0.00004057 | $0.00004414 | $1.10 | $0 |
| 2017-09-06 | $0.00004553 | $0.00004661 | $0.00004549 | $0.00004625 | $8.67 | $0 |
| 2017-09-07 | $0.00004616 | $0.00004675 | $0.00004500 | $0.00004674 | $8.76 | $0 |
| 2017-09-08 | $0.00004642 | $0.00004664 | $0.00004145 | $0.00004320 | $12.96 | $0 |
| 2017-09-09 | $0.00004329 | $0.00008804 | $0.00004206 | $0.00008685 | $0.8685 | $0 |
| 2017-09-10 | $0.00008663 | $0.00008663 | $0.00008190 | $0.00008190 | $0.8190 | $0 |
| 2017-09-11 | $0.00008459 | $0.00008459 | $0.00008374 | $0.00008419 | $0.4677 | $0 |
| 2017-09-12 | $0.00008427 | $0.00008741 | $0.00004287 | $0.00008337 | $3.75 | $0 |
| 2017-09-13 | $0.00008305 | $0.00008335 | $0.00007559 | $0.00007755 | $19.00 | $0 |
| 2017-09-14 | $0.00007754 | $0.00007858 | $0.00006439 | $0.00006439 | $0.6439 | $0 |
| 2017-09-15 | $0.00006489 | $0.00007293 | $0.00005978 | $0.00007223 | $0.7223 | $0 |
| 2017-09-16 | $0.00003817 | $0.00003873 | $0.00003556 | $0.00003717 | $2.79 | $0 |
| 2017-09-17 | $0.00003714 | $0.00003714 | $0.00003586 | $0.00003599 | $2.70 | $0 |
| 2017-09-18 | $0.00007944 | $0.00008258 | $0.00007930 | $0.00008186 | $41.34 | $0 |
| 2017-09-19 | $0.00008206 | $0.00008250 | $0.00007731 | $0.00007838 | $0.3934 | $0 |
| 2017-09-20 | $0.00007827 | $0.00008095 | $0.00007691 | $0.00007944 | $0.3987 | $0 |
| 2017-09-24 | $0.00003667 | $0.00003739 | $0.00003653 | $0.00003676 | $0.3698 | $0 |
| 2017-09-25 | $0.00003672 | $0.00003939 | $0.00003671 | $0.00003934 | $0.3954 | $0 |
| 2017-09-26 | $0.00003933 | $0.00003981 | $0.00003865 | $0.00003899 | $0.3919 | $0 |
| 2017-09-28 | $0.00004258 | $0.00008405 | $0.00004139 | $0.00008394 | $1.31 | $0 |
| 2017-09-29 | $0.00008387 | $0.00008415 | $0.00004166 | $0.00008343 | $12.93 | $0 |
| 2017-09-30 | $0.00008344 | $0.00008716 | $0.00004327 | $0.00008685 | $4.78 | $0 |