Cashme CME
Xếp hạng #?
05:04:06 08/05/2018
Cashme (CME)
Không hoạt động
Lịch sử giá Cashme (CME) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0002079 | $0.0003368 | $0.0001953 | $0.0002038 | $270.50 | $0 |
| 2018-04-02 | $0.0002048 | $0.0002839 | $0.0002034 | $0.0002113 | $28.65 | $0 |
| 2018-04-03 | $0.0002115 | $0.0002978 | $0.0002108 | $0.0002226 | $171.97 | $0 |
| 2018-04-04 | $0.0002225 | $0.0002225 | $0.0002018 | $0.0002037 | $86.49 | $0 |
| 2018-04-05 | $0.0002038 | $0.0002050 | $0.0001973 | $0.0002043 | $400.23 | $0 |
| 2018-04-06 | $0.0002033 | $0.0002723 | $0.0001967 | $0.0001984 | $30.64 | $0 |
| 2018-04-07 | $0.0001986 | $0.0002112 | $0.0001983 | $0.0002069 | $19.69 | $0 |
| 2018-04-08 | $0.0002071 | $0.0002828 | $0.0001412 | $0.0002806 | $368.51 | $0 |
| 2018-04-09 | $0.0002810 | $0.0002868 | $0.0001985 | $0.0002026 | $26.86 | $0 |
| 2018-04-10 | $0.0002028 | $0.0002746 | $0.0001357 | $0.0001365 | $86.13 | $0 |
| 2018-04-11 | $0.0001366 | $0.0002089 | $0.0001366 | $0.0002089 | $17.03 | $0 |
| 2018-04-12 | $0.0002084 | $0.0002385 | $0.0002029 | $0.0002373 | $166.01 | $0 |
| 2018-04-13 | $0.0002375 | $0.0003164 | $0.0002332 | $0.0002360 | $219.60 | $0 |
| 2018-04-14 | $0.0002360 | $0.0003194 | $0.0001589 | $0.0001599 | $93.26 | $0 |
| 2018-04-15 | $0.0001600 | $0.0003348 | $0.0001600 | $0.0002505 | $19.51 | $0 |
| 2018-04-16 | $0.0002504 | $0.0002518 | $0.0001592 | $0.0001609 | $9.06 | $0 |
| 2018-04-17 | $0.0001610 | $0.0001629 | $0.0001573 | $0.0001578 | $29.89 | $0 |
| 2018-04-18 | $0.0001579 | $0.0003270 | $0.0001576 | $0.0003263 | $5.17 | $0 |
| 2018-04-19 | $0.0003266 | $0.0003296 | $0.0001653 | $0.0001653 | $25.93 | $0 |
| 2018-04-20 | $0.0001654 | $0.0001784 | $0.0001647 | $0.0001768 | $7.38 | $0 |
| 2018-04-21 | $0.0001768 | $0.0003519 | $0.0001732 | $0.0002678 | $492.30 | $0 |
| 2018-04-22 | $0.0002678 | $0.0003557 | $0.0002626 | $0.0002640 | $132.92 | $0 |
| 2018-04-23 | $0.0002634 | $0.0002659 | $0.0001767 | $0.0001783 | $57.79 | $0 |
| 2018-04-24 | $0.0001785 | $0.0001953 | $0.0001784 | $0.0001953 | $42.28 | $0 |
| 2018-04-25 | $0.0001940 | $0.0001949 | $0.0001756 | $0.0001758 | $76.63 | $0 |
| 2018-04-26 | $0.0001773 | $0.0002791 | $0.0001729 | $0.0002785 | $220.13 | $0 |
| 2018-04-27 | $0.0002789 | $0.0002789 | $0.0001789 | $0.0001789 | $197.78 | $0 |
| 2018-04-28 | $0.0001783 | $0.0001885 | $0.0001779 | $0.0001873 | $207.03 | $0 |
| 2018-04-29 | $0.0001897 | $0.0001898 | $0.0001840 | $0.0001881 | $56.43 | $0 |
| 2018-04-30 | $0.0001880 | $0.0001888 | $0.0001830 | $0.0001847 | $15.02 | $0 |