Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.00009993 | $0.0001096 | $0.00009461 | $0.0001089 | $359.30 | $0 |
| 2017-12-02 | $0.0001088 | $0.0002203 | $0.0001073 | $0.0002184 | $108.99 | $0 |
| 2017-12-03 | $0.0002186 | $0.0002357 | $0.0001059 | $0.0001120 | $113.39 | $0 |
| 2017-12-04 | $0.0001124 | $0.0001163 | $0.0001089 | $0.0001163 | $11.13 | $0 |
| 2017-12-05 | $0.0001166 | $0.0001187 | $0.0001149 | $0.0001185 | $11.34 | $0 |
| 2017-12-06 | $0.0001249 | $0.0001378 | $0.0001249 | $0.0001376 | $33.01 | $0 |
| 2017-12-07 | $0.0001374 | $0.0001731 | $0.0001356 | $0.0001731 | $50.25 | $0 |
| 2017-12-08 | $0.0001736 | $0.0003084 | $0.0001408 | $0.0001628 | $1,414.83 | $0 |
| 2017-12-09 | $0.0001626 | $0.0001650 | $0.0001354 | $0.0001498 | $86.12 | $0 |
| 2017-12-10 | $0.0001504 | $0.0003130 | $0.0001379 | $0.0003072 | $29.95 | $0 |
| 2017-12-11 | $0.0003049 | $0.0003215 | $0.0001595 | $0.0001678 | $170.85 | $0 |
| 2017-12-12 | $0.0001684 | $0.0003480 | $0.0001644 | $0.0001726 | $10.36 | $0 |
| 2017-12-13 | $0.0001728 | $0.0001751 | $0.0001594 | $0.0001643 | $123.30 | $0 |
| 2017-12-14 | $0.0001638 | $0.0001706 | $0.0001619 | $0.0001656 | $16.53 | $0 |
| 2017-12-15 | $0.0001659 | $0.0001807 | $0.0001658 | $0.0001762 | $52.87 | $0 |
| 2017-12-16 | $0.0001765 | $0.0001963 | $0.0001742 | $0.0001947 | $44.26 | $0 |
| 2017-12-17 | $0.0001948 | $0.0001997 | $0.0001887 | $0.0001907 | $380.84 | $0 |
| 2017-12-18 | $0.0001913 | $0.0003796 | $0.0001827 | $0.0001912 | $3,900.40 | $0 |
| 2017-12-19 | $0.0001913 | $0.0001920 | $0.0001705 | $0.0001764 | $508.04 | $0 |
| 2017-12-20 | $0.0001762 | $0.0001784 | $0.0001576 | $0.0001644 | $105.61 | $0 |
| 2017-12-21 | $0.0001648 | $0.0001739 | $0.0001515 | $0.0001566 | $3.50 | $0 |
| 2017-12-22 | $0.0001571 | $0.0001587 | $0.0001145 | $0.0001321 | $1.32 | $0 |
| 2017-12-24 | $0.0001368 | $0.0001394 | $0.0001271 | $0.0001394 | $1.39 | $0 |
| 2017-12-25 | $0.0001409 | $0.0001450 | $0.0001327 | $0.0001364 | $1.36 | $0 |
| 2017-12-26 | $0.0001404 | $0.0001614 | $0.0001387 | $0.0001583 | $4.75 | $0 |
| 2017-12-27 | $0.0001584 | $0.0001656 | $0.0001472 | $0.0001555 | $3.11 | $0 |
| 2017-12-28 | $0.0001552 | $0.0001558 | $0.0001363 | $0.0001432 | $11.92 | $0 |
| 2017-12-29 | $0.0001447 | $0.0001513 | $0.0001413 | $0.0001453 | $5.79 | $0 |
| 2017-12-30 | $0.0001450 | $0.0002621 | $0.0001217 | $0.0002571 | $712.10 | $0 |
| 2017-12-31 | $0.0002543 | $0.0002848 | $0.0001395 | $0.0002785 | $441.79 | $0 |