Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.00008690 | $0.00008729 | $0.00004265 | $0.00004396 | $1.10 | $0 |
| 2017-10-02 | $0.00004394 | $0.00004466 | $0.00004382 | $0.00004406 | $1.10 | $0 |
| 2017-10-03 | $0.00004305 | $0.00004315 | $0.00004304 | $0.00004310 | $25.86 | $0 |
| 2017-10-04 | $0.00004320 | $0.00008515 | $0.00004229 | $0.00008435 | $45.33 | $0 |
| 2017-10-05 | $0.00008443 | $0.00008488 | $0.00004150 | $0.00004324 | $0.4540 | $0 |
| 2017-10-06 | $0.00004324 | $0.00004417 | $0.00004315 | $0.00004417 | $0.4637 | $0 |
| 2017-10-08 | $0.00008908 | $0.00009225 | $0.00008857 | $0.00009203 | $0.9204 | $0 |
| 2017-10-09 | $0.00009206 | $0.00009208 | $0.00004602 | $0.00004787 | $0.4796 | $0 |
| 2017-10-10 | $0.00004786 | $0.00004928 | $0.00004729 | $0.00004764 | $0.4773 | $0 |
| 2017-10-11 | $0.00004763 | $0.00009751 | $0.00004725 | $0.00009644 | $7.72 | $0 |
| 2017-10-12 | $0.00009652 | $0.00009704 | $0.00004836 | $0.00005424 | $70.34 | $0 |
| 2017-10-13 | $0.00005441 | $0.0001131 | $0.00005406 | $0.0001131 | $1.13 | $0 |
| 2017-10-14 | $0.0001131 | $0.0001158 | $0.0001119 | $0.0001142 | $1.14 | $0 |
| 2017-10-20 | $0.00005997 | $0.00006111 | $0.00005956 | $0.00006018 | $3.01 | $0 |
| 2017-10-21 | $0.00006005 | $0.00006193 | $0.00005963 | $0.00006012 | $0.7676 | $0 |
| 2017-10-22 | $0.00006014 | $0.00006067 | $0.00005748 | $0.00005875 | $0.7502 | $0 |
| 2017-10-23 | $0.00006048 | $0.00006054 | $0.00005664 | $0.00005879 | $7.05 | $0 |
| 2017-10-24 | $0.00005866 | $0.0001152 | $0.00005486 | $0.00005516 | $72.86 | $0 |
| 2017-10-25 | $0.00005518 | $0.00005745 | $0.00005382 | $0.00005735 | $5.74 | $0 |
| 2017-10-26 | $0.00005734 | $0.00005984 | $0.00005697 | $0.00005885 | $35.31 | $0 |
| 2017-10-27 | $0.00005887 | $0.00005996 | $0.00005699 | $0.00005748 | $34.49 | $0 |
| 2017-10-28 | $0.0001135 | $0.0001158 | $0.0001135 | $0.0001147 | $1.15 | $0 |
| 2017-10-29 | $0.0001146 | $0.0001170 | $0.0001143 | $0.0001163 | $0.5816 | $0 |
| 2017-10-30 | $0.00006097 | $0.00006149 | $0.00006036 | $0.00006149 | $113.14 | $0 |
| 2017-10-31 | $0.00006128 | $0.00006415 | $0.00006095 | $0.00006393 | $0.6444 | $0 |