Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0002796 | $0.0002798 | $0.0001291 | $0.0002700 | $453.70 | $0 |
| 2018-01-02 | $0.0002700 | $0.0003040 | $0.0001361 | $0.0001489 | $730.81 | $0 |
| 2018-01-03 | $0.0001484 | $0.0003092 | $0.0001483 | $0.0003026 | $1,448.95 | $0 |
| 2018-01-04 | $0.0003042 | $0.0003091 | $0.0001437 | $0.0003036 | $665.22 | $0 |
| 2018-01-05 | $0.0003036 | $0.0003423 | $0.0001493 | $0.0003394 | $225.96 | $0 |
| 2018-01-06 | $0.0003397 | $0.0003452 | $0.0001636 | $0.0003443 | $73.14 | $0 |
| 2018-01-07 | $0.0003441 | $0.0003441 | $0.0001621 | $0.0003262 | $553.67 | $0 |
| 2018-01-08 | $0.0003257 | $0.0003269 | $0.0002849 | $0.0003020 | $82.60 | $0 |
| 2018-01-09 | $0.0003012 | $0.0003086 | $0.0001440 | $0.0002917 | $150.12 | $0 |
| 2018-01-10 | $0.0002921 | $0.0003000 | $0.0002738 | $0.0003000 | $469.07 | $0 |
| 2018-01-11 | $0.0002996 | $0.0004261 | $0.0002617 | $0.0004022 | $154.37 | $0 |
| 2018-01-12 | $0.0004049 | $0.0004253 | $0.0002717 | $0.0002786 | $276.63 | $0 |
| 2018-01-13 | $0.0002783 | $0.0002921 | $0.0002783 | $0.0002870 | $10.26 | $0 |
| 2018-01-14 | $0.0002872 | $0.0004209 | $0.0002763 | $0.0004137 | $70.52 | $0 |
| 2018-01-15 | $0.0004107 | $0.0004321 | $0.0002729 | $0.0002730 | $10.37 | $0 |
| 2018-01-16 | $0.0002733 | $0.0004033 | $0.0002031 | $0.0002296 | $249.11 | $0 |
| 2018-01-17 | $0.0002284 | $0.0002343 | $0.0001862 | $0.0002219 | $112.35 | $0 |
| 2018-01-18 | $0.0002228 | $0.0002421 | $0.0001115 | $0.0001140 | $7.21 | $0 |
| 2018-01-19 | $0.0001128 | $0.0006943 | $0.0001103 | $0.0006894 | $65,290.20 | $0 |
| 2018-01-20 | $0.0005807 | $0.0007740 | $0.0003494 | $0.0005105 | $28,539.70 | $0 |
| 2018-01-21 | $0.0005117 | $0.0006323 | $0.0004483 | $0.0004581 | $13,874.80 | $0 |
| 2018-01-22 | $0.0004643 | $0.0004767 | $0.0004526 | $0.0004724 | $14,310.10 | $0 |
| 2018-01-23 | $0.0002242 | $0.0002275 | $0.0002169 | $0.0002169 | $496.54 | $0 |
| 2018-01-24 | $0.0002168 | $0.0003436 | $0.0002121 | $0.0003368 | $349.51 | $0 |
| 2018-01-25 | $0.0003424 | $0.0004537 | $0.0002192 | $0.0003357 | $1,714.62 | $0 |
| 2018-01-26 | $0.0003348 | $0.0004505 | $0.0003119 | $0.0004453 | $242.00 | $0 |
| 2018-01-27 | $0.0004450 | $0.0004572 | $0.0003265 | $0.0003408 | $25.56 | $0 |
| 2018-01-28 | $0.0003425 | $0.0003543 | $0.0002288 | $0.0002322 | $64.90 | $0 |
| 2018-01-29 | $0.0002320 | $0.0003391 | $0.0002200 | $0.0002239 | $507.90 | $0 |
| 2018-01-30 | $0.0002240 | $0.0003090 | $0.0001967 | $0.0002000 | $15.19 | $0 |
| 2018-01-31 | $0.0002003 | $0.0003104 | $0.0001927 | $0.0002029 | $197.83 | $0 |