CAIx CAIx
Xếp hạng #?
00:14:08 17/05/2016
CAIx (CAIx)
Không hoạt động
Lịch sử giá CAIx (CAIx) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.3886 | $0.4381 | $0.1794 | $0.4008 | $32,428.00 | $642,068 |
| 2014-06-02 | $0.3830 | $0.4259 | $0.3500 | $0.4191 | $32,100.20 | $671,486 |
| 2014-06-03 | $0.4182 | $0.4401 | $0.3772 | $0.3949 | $23,217.20 | $632,655 |
| 2014-06-04 | $0.3988 | $0.4126 | $0.3666 | $0.3884 | $28,293.00 | $622,233 |
| 2014-06-05 | $0.3953 | $0.4994 | $0.3731 | $0.4004 | $35,409.70 | $641,607 |
| 2014-06-06 | $0.4003 | $0.4273 | $0.3719 | $0.3916 | $18,878.70 | $627,517 |
| 2014-06-07 | $0.3913 | $0.4023 | $0.3701 | $0.3772 | $9,198.01 | $604,461 |
| 2014-06-08 | $0.3823 | $0.3994 | $0.07424 | $0.3107 | $15,848.50 | $497,930 |
| 2014-06-09 | $0.3106 | $0.3312 | $0.2518 | $0.2766 | $12,928.50 | $443,295 |
| 2014-06-10 | $0.2641 | $0.3858 | $0.2536 | $0.3248 | $23,232.40 | $520,621 |
| 2014-06-11 | $0.3247 | $0.3844 | $0.3054 | $0.3137 | $20,527.40 | $502,906 |
| 2014-06-12 | $0.3696 | $0.3716 | $0.2703 | $0.2790 | $14,408.10 | $447,195 |
| 2014-06-13 | $0.2774 | $0.3334 | $0.2579 | $0.3004 | $19,699.20 | $481,635 |
| 2014-06-14 | $0.3007 | $0.3313 | $0.2897 | $0.3313 | $24,397.50 | $531,238 |
| 2014-06-15 | $0.3289 | $0.3289 | $0.2538 | $0.3180 | $16,544.90 | $509,814 |
| 2014-06-16 | $0.3188 | $0.3188 | $0.2447 | $0.2693 | $8,672.24 | $431,773 |
| 2014-06-17 | $0.2696 | $0.2765 | $0.2016 | $0.2340 | $19,259.80 | $375,285 |
| 2014-06-18 | $0.2102 | $0.2563 | $0.1551 | $0.1611 | $9,288.46 | $258,328 |
| 2014-06-19 | $0.1885 | $0.2315 | $0.1605 | $0.1677 | $7,424.87 | $268,950 |
| 2014-06-20 | $0.1675 | $0.2098 | $0.1554 | $0.1780 | $3,720.63 | $285,438 |
| 2014-06-21 | $0.1782 | $0.1892 | $0.1556 | $0.1729 | $2,406.03 | $277,313 |
| 2014-06-22 | $0.1726 | $0.1800 | $0.1383 | $0.1446 | $3,588.19 | $231,935 |
| 2014-06-23 | $0.1445 | $0.1596 | $0.1301 | $0.1574 | $2,504.73 | $252,423 |
| 2014-06-24 | $0.1574 | $0.1791 | $0.1298 | $0.1692 | $2,085.88 | $271,373 |
| 2014-06-25 | $0.1689 | $0.1825 | $0.1302 | $0.1423 | $4,739.86 | $228,363 |
| 2014-06-26 | $0.1473 | $0.1553 | $0.1330 | $0.1332 | $3,429.11 | $213,736 |
| 2014-06-27 | $0.1335 | $0.1509 | $0.05881 | $0.07764 | $6,737.70 | $124,589 |
| 2014-06-28 | $0.09406 | $0.09716 | $0.07769 | $0.07812 | $2,856.53 | $125,365 |
| 2014-06-29 | $0.07815 | $0.1070 | $0.05992 | $0.06090 | $1,754.61 | $97,739.52 |
| 2014-06-30 | $0.06095 | $0.1684 | $0.04130 | $0.1533 | $9,280.25 | $246,038 |