Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0002034 | $0.0002043 | $0.0001728 | $0.0001820 | $163.07 | $0 |
| 2018-02-02 | $0.0001816 | $0.0001821 | $0.0001542 | $0.0001767 | $53.59 | $0 |
| 2018-02-03 | $0.0001773 | $0.0002822 | $0.0001640 | $0.0002772 | $302.43 | $0 |
| 2018-02-04 | $0.0002773 | $0.0002814 | $0.0001585 | $0.0001659 | $179.93 | $0 |
| 2018-02-05 | $0.0001643 | $0.0001676 | $0.0001482 | $0.0001500 | $161.97 | $0 |
| 2018-02-08 | $0.0001680 | $0.0001691 | $0.0001613 | $0.0001646 | $5.88 | $0 |
| 2018-02-09 | $0.0001651 | $0.0001744 | $0.0001555 | $0.0001737 | $48.86 | $0 |
| 2018-02-10 | $0.0001738 | $0.0001811 | $0.00008180 | $0.00008557 | $2.57 | $0 |
| 2018-02-11 | $0.00008550 | $0.0002543 | $0.00008188 | $0.0001611 | $9.31 | $0 |
| 2018-02-12 | $0.0001621 | $0.0001797 | $0.0001621 | $0.0001776 | $24.70 | $0 |
| 2018-02-13 | $0.0001780 | $0.0002629 | $0.0001697 | $0.0001707 | $3.66 | $0 |
| 2018-02-14 | $0.0001702 | $0.0001886 | $0.0001702 | $0.0001883 | $1.13 | $0 |
| 2018-02-15 | $0.0001970 | $0.0002040 | $0.0001904 | $0.0002027 | $41.39 | $0 |
| 2018-02-16 | $0.0002018 | $0.0002055 | $0.00009855 | $0.0001020 | $10.20 | $0 |
| 2018-02-17 | $0.0001019 | $0.0001088 | $0.0001006 | $0.0001072 | $10.72 | $0 |
| 2018-02-18 | $0.0001118 | $0.0001128 | $0.0001021 | $0.0001044 | $5.61 | $0 |
| 2018-02-19 | $0.0001039 | $0.0001056 | $0.0001036 | $0.0001056 | $5.68 | $0 |
| 2018-02-20 | $0.0001145 | $0.0001176 | $0.0001111 | $0.0001123 | $33.72 | $0 |
| 2018-02-21 | $0.0001122 | $0.0002107 | $0.0001037 | $0.0002095 | $154.74 | $0 |
| 2018-02-22 | $0.0002093 | $0.0003218 | $0.00009889 | $0.0002956 | $272.35 | $0 |
| 2018-02-23 | $0.0002953 | $0.0003059 | $0.00009956 | $0.0003048 | $32.68 | $0 |
| 2018-02-24 | $0.0003044 | $0.005377 | $0.0002001 | $0.003981 | $1,018,830 | $0 |
| 2018-02-25 | $0.003975 | $0.004247 | $0.001703 | $0.001819 | $146,066 | $0 |
| 2018-02-26 | $0.001917 | $0.002012 | $0.001222 | $0.001234 | $34,769.70 | $0 |
| 2018-02-27 | $0.001444 | $0.001446 | $0.0005338 | $0.0005338 | $9,192.66 | $0 |
| 2018-02-28 | $0.0005332 | $0.0008739 | $0.0004174 | $0.0005155 | $4,196.72 | $0 |