Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.00006405 | $0.00006733 | $0.00006405 | $0.00006721 | $2.68 | $0 |
| 2017-11-02 | $0.00006729 | $0.00007094 | $0.00006729 | $0.00007032 | $351.98 | $0 |
| 2017-11-03 | $0.00007023 | $0.00007466 | $0.00006945 | $0.00007294 | $365.07 | $0 |
| 2017-11-04 | $0.00007330 | $0.00007550 | $0.00007319 | $0.00007391 | $5.91 | $0 |
| 2017-11-05 | $0.00007377 | $0.00007611 | $0.00007304 | $0.00007543 | $6.03 | $0 |
| 2017-11-06 | $0.00007308 | $0.00007425 | $0.00006945 | $0.00006970 | $12.20 | $0 |
| 2017-11-07 | $0.00006959 | $0.00007214 | $0.00006959 | $0.00007139 | $62.70 | $0 |
| 2017-11-08 | $0.00007116 | $0.00007476 | $0.00007074 | $0.00007475 | $1.16 | $0 |
| 2017-11-09 | $0.00007467 | $0.00007467 | $0.00007050 | $0.00007230 | $1.12 | $0 |
| 2017-11-10 | $0.00007179 | $0.00007179 | $0.00006452 | $0.00006598 | $0.6730 | $0 |
| 2017-11-11 | $0.00006575 | $0.00006810 | $0.00006232 | $0.00006366 | $89.59 | $0 |
| 2017-11-12 | $0.00006361 | $0.00006435 | $0.00005537 | $0.00005862 | $6.24 | $0 |
| 2017-11-13 | $0.00005871 | $0.00006726 | $0.00005825 | $0.00006489 | $1.13 | $0 |
| 2017-11-15 | $0.00007119 | $0.00007324 | $0.00007096 | $0.00007265 | $9.19 | $0 |
| 2017-11-16 | $0.00007303 | $0.00007534 | $0.00007140 | $0.00007409 | $9.37 | $0 |
| 2017-11-17 | $0.00007701 | $0.0001579 | $0.00007701 | $0.0001543 | $48.98 | $0 |
| 2017-11-18 | $0.0001537 | $0.0001561 | $0.00007655 | $0.00007801 | $14.02 | $0 |
| 2017-11-19 | $0.00007787 | $0.0001622 | $0.00007696 | $0.0001609 | $2.24 | $0 |
| 2017-11-20 | $0.0001609 | $0.0001612 | $0.00008177 | $0.00008240 | $0.9064 | $0 |
| 2017-11-21 | $0.00008241 | $0.00008335 | $0.00007796 | $0.00008094 | $40.47 | $0 |
| 2017-11-22 | $0.00008114 | $0.00008300 | $0.00008080 | $0.00008228 | $41.14 | $0 |
| 2017-11-23 | $0.00008225 | $0.00008265 | $0.00008048 | $0.00008048 | $249.75 | $0 |
| 2017-11-24 | $0.00008037 | $0.00008339 | $0.00007884 | $0.00008227 | $21.81 | $0 |
| 2017-11-25 | $0.00008210 | $0.00008506 | $0.00008164 | $0.00008506 | $22.55 | $0 |
| 2017-11-28 | $0.00009890 | $0.00009980 | $0.00009812 | $0.00009938 | $3.26 | $0 |
| 2017-11-29 | $0.00009928 | $0.0001144 | $0.00009093 | $0.00009820 | $1.67 | $0 |
| 2017-11-30 | $0.00009908 | $0.0001014 | $0.00008999 | $0.0001004 | $2.01 | $0 |