CacheCoin CACH
Xếp hạng #?
01:41:16 07/11/2018
CacheCoin (CACH)
Không hoạt động
Lịch sử giá CacheCoin (CACH) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01530 | $0.01534 | $0.01508 | $0.01523 | $1.54 | $63,892.28 |
| 2018-07-02 | $0.01523 | $0.01524 | $0.01443 | $0.01506 | $53.67 | $63,193.79 |
| 2018-07-03 | $0.01499 | $0.01560 | $0.01470 | $0.01476 | $151.90 | $61,925.60 |
| 2018-07-04 | $0.01476 | $0.01670 | $0.01461 | $0.01571 | $186.88 | $65,905.11 |
| 2018-07-05 | $0.01574 | $0.01604 | $0.01540 | $0.01556 | $109.48 | $65,262.83 |
| 2018-07-06 | $0.01555 | $0.01569 | $0.01537 | $0.01560 | $5.39 | $65,464.20 |
| 2018-07-07 | $0.01571 | $0.01577 | $0.01349 | $0.01401 | $478.25 | $58,757.02 |
| 2018-07-08 | $0.01399 | $0.01402 | $0.01226 | $0.01228 | $113.51 | $51,502.80 |
| 2018-07-09 | $0.01227 | $0.01299 | $0.01226 | $0.01253 | $76.36 | $52,583.88 |
| 2018-07-10 | $0.01253 | $0.01271 | $0.01213 | $0.01213 | $42.28 | $50,895.76 |
| 2018-07-11 | $0.01213 | $0.01229 | $0.01158 | $0.01168 | $63.63 | $49,001.24 |
| 2018-07-12 | $0.01168 | $0.01247 | $0.01121 | $0.01247 | $164.68 | $52,325.88 |
| 2018-07-13 | $0.01249 | $0.01262 | $0.01129 | $0.01251 | $127.07 | $52,474.81 |
| 2018-07-14 | $0.01247 | $0.01257 | $0.01147 | $0.01166 | $64.69 | $48,901.82 |
| 2018-07-15 | $0.01165 | $0.01186 | $0.01143 | $0.01175 | $122.44 | $49,311.26 |
| 2018-07-16 | $0.01177 | $0.01234 | $0.01153 | $0.01190 | $62.90 | $49,918.72 |
| 2018-07-17 | $0.01187 | $0.01328 | $0.01132 | $0.01319 | $69.12 | $55,334.63 |
| 2018-07-18 | $0.01318 | $0.01369 | $0.01283 | $0.01297 | $158.26 | $54,417.16 |
| 2018-07-19 | $0.01297 | $0.01328 | $0.01256 | $0.01321 | $154.04 | $55,410.14 |
| 2018-07-20 | $0.01322 | $0.01342 | $0.01056 | $0.01276 | $112.07 | $53,548.34 |
| 2018-07-21 | $0.01276 | $0.01276 | $0.01065 | $0.01081 | $46.75 | $45,353.99 |
| 2018-07-22 | $0.01081 | $0.01336 | $0.01077 | $0.01177 | $86.96 | $49,386.77 |
| 2018-07-23 | $0.01176 | $0.01268 | $0.01130 | $0.01133 | $97.11 | $47,517.84 |
| 2018-07-24 | $0.01134 | $0.01290 | $0.01132 | $0.01290 | $73.49 | $54,127.27 |
| 2018-07-25 | $0.01266 | $0.01296 | $0.01180 | $0.01195 | $89.12 | $50,114.21 |
| 2018-07-26 | $0.01194 | $0.01205 | $0.01095 | $0.01106 | $215.45 | $46,381.38 |
| 2018-07-27 | $0.01105 | $0.01518 | $0.01091 | $0.01140 | $168.14 | $47,825.76 |
| 2018-07-28 | $0.01142 | $0.01171 | $0.01116 | $0.01171 | $156.37 | $49,108.22 |
| 2018-07-29 | $0.01175 | $0.01183 | $0.01128 | $0.01134 | $109.01 | $47,556.02 |
| 2018-07-30 | $0.01134 | $0.01137 | $0.01087 | $0.01131 | $93.27 | $47,427.65 |
| 2018-07-31 | $0.01128 | $0.01128 | $0.01058 | $0.01068 | $93.83 | $44,808.21 |