Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0005162 | $0.0009384 | $0.0005122 | $0.0007652 | $2,592.61 | $0 |
| 2018-03-02 | $0.0007633 | $0.001545 | $0.0006496 | $0.001103 | $7,880.41 | $0 |
| 2018-03-03 | $0.001102 | $0.001250 | $0.0005657 | $0.0006876 | $5,136.26 | $0 |
| 2018-03-04 | $0.0005720 | $0.0006849 | $0.0003346 | $0.0003452 | $6,464.50 | $0 |
| 2018-03-05 | $0.0005749 | $0.0006914 | $0.0004567 | $0.0004615 | $3,792.62 | $0 |
| 2018-03-06 | $0.0004602 | $0.0005640 | $0.0003188 | $0.0003220 | $1,663.69 | $0 |
| 2018-03-07 | $0.0003216 | $0.0004258 | $0.0002833 | $0.0003962 | $231.91 | $0 |
| 2018-03-08 | $0.0003956 | $0.0004964 | $0.0002764 | $0.0003741 | $443.65 | $0 |
| 2018-03-09 | $0.0003717 | $0.0004553 | $0.0002590 | $0.0003702 | $195.01 | $0 |
| 2018-03-10 | $0.0003704 | $0.0003764 | $0.0002618 | $0.0002642 | $325.16 | $0 |
| 2018-03-11 | $0.0002633 | $0.0004406 | $0.0002543 | $0.0003830 | $258.51 | $0 |
| 2018-03-12 | $0.0003818 | $0.0004496 | $0.0003553 | $0.0003656 | $437.11 | $0 |
| 2018-03-13 | $0.0003636 | $0.0004535 | $0.0003550 | $0.0003659 | $900.35 | $0 |
| 2018-03-14 | $0.0003660 | $0.0004523 | $0.0002399 | $0.0002463 | $169.45 | $0 |
| 2018-03-15 | $0.0002462 | $0.0004160 | $0.0002310 | $0.0004133 | $519.54 | $0 |
| 2018-03-16 | $0.0004130 | $0.0004155 | $0.0002385 | $0.0003315 | $292.33 | $0 |
| 2018-03-17 | $0.0003321 | $0.0003327 | $0.0002324 | $0.0002372 | $158.72 | $0 |
| 2018-03-18 | $0.0002366 | $0.0003935 | $0.0002211 | $0.0003290 | $142.48 | $0 |
| 2018-03-19 | $0.0003276 | $0.0003395 | $0.0002493 | $0.0002558 | $53.26 | $0 |
| 2018-03-20 | $0.0002587 | $0.0004282 | $0.0002533 | $0.0002666 | $28.32 | $0 |
| 2018-03-21 | $0.0002671 | $0.0003663 | $0.0002667 | $0.0003565 | $173.20 | $0 |
| 2018-03-22 | $0.0003558 | $0.0003629 | $0.0002557 | $0.0003481 | $17.28 | $0 |
| 2018-03-23 | $0.0003481 | $0.0003514 | $0.0002515 | $0.0003514 | $166.07 | $0 |
| 2018-03-24 | $0.0003565 | $0.0003585 | $0.0002630 | $0.0003449 | $588.14 | $0 |
| 2018-03-25 | $0.0003401 | $0.0003449 | $0.0002523 | $0.0002534 | $1,115.31 | $0 |
| 2018-03-26 | $0.0002532 | $0.0003393 | $0.0002530 | $0.0003273 | $7.42 | $0 |
| 2018-03-27 | $0.0003268 | $0.0003278 | $0.0002328 | $0.0002337 | $23.62 | $0 |
| 2018-03-28 | $0.0002336 | $0.0005654 | $0.0002323 | $0.0003173 | $27,142.90 | $0 |
| 2018-03-29 | $0.0003177 | $0.0003971 | $0.0002122 | $0.0002130 | $1,067.68 | $0 |
| 2018-03-30 | $0.0002125 | $0.0002880 | $0.0002023 | $0.0002734 | $81.22 | $0 |
| 2018-03-31 | $0.0002735 | $0.0003577 | $0.0002073 | $0.0002079 | $330.48 | $0 |