CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01438 | $0.01571 | $0.01403 | $0.01418 | $116.73 | $59,470.61 |
| 2018-06-02 | $0.01417 | $0.01465 | $0.01386 | $0.01450 | $13.82 | $60,839.06 |
| 2018-06-03 | $0.01451 | $0.01468 | $0.01231 | $0.01237 | $64.78 | $51,884.56 |
| 2018-06-04 | $0.01237 | $0.01425 | $0.009354 | $0.01417 | $7.21 | $59,455.51 |
| 2018-06-05 | $0.01418 | $0.01419 | $0.01081 | $0.01091 | $0.7634 | $45,748.34 |
| 2018-06-06 | $0.01090 | $0.01607 | $0.01088 | $0.01581 | $505.19 | $66,319.17 |
| 2018-06-07 | $0.01582 | $0.01601 | $0.01132 | $0.01535 | $5.40 | $64,409.54 |
| 2018-06-08 | $0.01536 | $0.01540 | $0.01452 | $0.01465 | $6.48 | $61,459.94 |
| 2018-06-09 | $0.01464 | $0.01475 | $0.01069 | $0.01231 | $41.65 | $51,641.66 |
| 2018-06-10 | $0.01233 | $0.01364 | $0.01233 | $0.01258 | $6.92 | $52,792.38 |
| 2018-06-11 | $0.01260 | $0.01268 | $0.01011 | $0.01216 | $15.91 | $51,015.32 |
| 2018-06-12 | $0.01215 | $0.01324 | $0.009778 | $0.009868 | $63.59 | $41,399.03 |
| 2018-06-13 | $0.009894 | $0.01139 | $0.009847 | $0.01133 | $101.68 | $47,518.26 |
| 2018-06-14 | $0.01132 | $0.01224 | $0.01013 | $0.01031 | $7.27 | $43,272.37 |
| 2018-06-15 | $0.01030 | $0.01094 | $0.009402 | $0.01085 | $6.15 | $45,500.40 |
| 2018-06-16 | $0.01081 | $0.01351 | $0.01003 | $0.01273 | $142.87 | $53,405.71 |
| 2018-06-17 | $0.01276 | $0.01286 | $0.01107 | $0.01111 | $129.54 | $46,595.33 |
| 2018-06-18 | $0.01107 | $0.01234 | $0.01090 | $0.01232 | $12.98 | $51,696.19 |
| 2018-06-19 | $0.01232 | $0.01303 | $0.01225 | $0.01283 | $124.98 | $53,808.86 |
| 2018-06-20 | $0.01283 | $0.01328 | $0.01234 | $0.01323 | $154.48 | $55,506.21 |
| 2018-06-21 | $0.01323 | $0.01409 | $0.01307 | $0.01398 | $3.39 | $58,655.92 |
| 2018-06-22 | $0.01397 | $0.01399 | $0.01237 | $0.01248 | $3.03 | $52,371.19 |
| 2018-06-23 | $0.01185 | $0.01235 | $0.01185 | $0.01221 | $65.18 | $51,229.69 |
| 2018-06-24 | $0.01221 | $0.01223 | $0.01063 | $0.01143 | $48.05 | $47,960.01 |
| 2018-06-25 | $0.01141 | $0.01273 | $0.01138 | $0.01268 | $189.76 | $53,209.38 |
| 2018-06-26 | $0.01268 | $0.01321 | $0.01255 | $0.01290 | $34.51 | $54,098.75 |
| 2018-06-27 | $0.01289 | $0.01325 | $0.01214 | $0.01300 | $59.73 | $54,555.60 |
| 2018-06-28 | $0.01301 | $0.01384 | $0.01298 | $0.01305 | $75.90 | $54,762.00 |
| 2018-06-29 | $0.01306 | $0.01431 | $0.01181 | $0.01407 | $273.53 | $59,008.73 |
| 2018-06-30 | $0.01409 | $0.01468 | $0.01408 | $0.01442 | $3.79 | $60,485.83 |