CAIx CAIx
Xếp hạng #?
00:14:08 17/05/2016
CAIx (CAIx)
Không hoạt động
Lịch sử giá CAIx (CAIx) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.2152 | $0.2240 | $0.2038 | $0.2040 | $4,373.17 | $252,690 |
| 2014-05-02 | $0.2277 | $0.2564 | $0.1992 | $0.2312 | $18,338.10 | $286,385 |
| 2014-05-03 | $0.2337 | $0.2382 | $0.2009 | $0.2018 | $10,841.30 | $249,932 |
| 2014-05-04 | $0.2014 | $0.2193 | $0.1920 | $0.1971 | $6,255.35 | $244,212 |
| 2014-05-05 | $0.1975 | $0.2099 | $0.1905 | $0.1992 | $11,337.50 | $246,708 |
| 2014-05-06 | $0.1993 | $0.2104 | $0.1768 | $0.1928 | $5,121.15 | $314,417 |
| 2014-05-07 | $0.1922 | $0.2051 | $0.1089 | $0.1708 | $24,260.60 | $282,861 |
| 2014-05-08 | $0.1706 | $0.2419 | $0.1289 | $0.1979 | $16,517.00 | $333,446 |
| 2014-05-09 | $0.1979 | $0.2876 | $0.1886 | $0.2085 | $38,953.50 | $357,387 |
| 2014-05-10 | $0.2094 | $0.2466 | $0.1978 | $0.2136 | $15,559.50 | $371,833 |
| 2014-05-11 | $0.2135 | $0.2441 | $0.2065 | $0.2191 | $5,757.15 | $387,345 |
| 2014-05-12 | $0.2191 | $0.2211 | $0.1673 | $0.2204 | $9,421.91 | $395,538 |
| 2014-05-13 | $0.2208 | $0.2320 | $0.1892 | $0.2081 | $7,125.17 | $379,398 |
| 2014-05-14 | $0.2080 | $0.4824 | $0.2079 | $0.3643 | $2,971.78 | $673,776 |
| 2014-05-15 | $0.3641 | $0.4072 | $0.2175 | $0.2471 | $68,678.00 | $464,364 |
| 2014-05-16 | $0.2467 | $0.2967 | $0.2034 | $0.2247 | $27,770.50 | $428,547 |
| 2014-05-17 | $0.2244 | $0.3128 | $0.2204 | $0.2916 | $28,694.70 | $563,799 |
| 2014-05-18 | $0.2900 | $0.3150 | $0.2587 | $0.2724 | $18,606.40 | $533,476 |
| 2014-05-19 | $0.2726 | $0.2761 | $0.2442 | $0.2707 | $19,188.10 | $535,933 |
| 2014-05-20 | $0.2708 | $0.4935 | $0.2708 | $0.3887 | $260,140 | $622,168 |
| 2014-05-21 | $0.3886 | $0.4190 | $0.3691 | $0.3922 | $34,410.50 | $627,944 |
| 2014-05-22 | $0.3928 | $0.5181 | $0.3729 | $0.4979 | $163,863 | $797,057 |
| 2014-05-23 | $0.5292 | $0.5300 | $0.4086 | $0.4814 | $115,723 | $770,678 |
| 2014-05-24 | $0.4379 | $0.8448 | $0.4308 | $0.7180 | $427,463 | $1,149,570 |
| 2014-05-25 | $0.7092 | $0.7452 | $0.4611 | $0.5436 | $356,164 | $870,404 |
| 2014-05-26 | $0.5453 | $0.6242 | $0.4758 | $0.5709 | $120,305 | $914,248 |
| 2014-05-27 | $0.5742 | $0.7266 | $0.4882 | $0.5723 | $257,619 | $916,508 |
| 2014-05-28 | $0.5715 | $0.6013 | $0.4787 | $0.4976 | $131,258 | $797,002 |
| 2014-05-29 | $0.5373 | $0.6615 | $0.4523 | $0.4828 | $68,987.90 | $773,279 |
| 2014-05-30 | $0.4797 | $0.5946 | $0.3400 | $0.4943 | $57,490.30 | $791,801 |
| 2014-05-31 | $0.4876 | $0.4943 | $0.1256 | $0.3964 | $47,323.70 | $634,930 |