CAIx CAIx
Xếp hạng #?
00:14:08 17/05/2016
CAIx (CAIx)
Không hoạt động
Lịch sử giá CAIx (CAIx) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.1724 | $0.1765 | $0.1185 | $0.1501 | $8,515.91 | $240,925 |
| 2014-07-02 | $0.1517 | $0.1616 | $0.06543 | $0.1009 | $3,807.26 | $162,007 |
| 2014-07-03 | $0.1009 | $0.1226 | $0.09306 | $0.1096 | $2,386.44 | $175,887 |
| 2014-07-04 | $0.1096 | $0.1127 | $0.08230 | $0.1041 | $1,233.00 | $167,038 |
| 2014-07-05 | $0.1039 | $0.1042 | $0.06282 | $0.07284 | $1,500.30 | $116,942 |
| 2014-07-06 | $0.07287 | $0.08920 | $0.06517 | $0.06540 | $1,160.45 | $104,992 |
| 2014-07-07 | $0.06545 | $0.07777 | $0.03332 | $0.04374 | $1,349.09 | $70,231.48 |
| 2014-07-08 | $0.04619 | $0.05362 | $0.03557 | $0.03857 | $791.75 | $61,930.25 |
| 2014-07-09 | $0.03860 | $0.07033 | $0.03799 | $0.04951 | $1,502.12 | $79,489.58 |
| 2014-07-10 | $0.04953 | $0.06196 | $0.04242 | $0.06179 | $980.37 | $99,223.09 |
| 2014-07-11 | $0.06178 | $0.06181 | $0.04839 | $0.05048 | $1,102.80 | $81,062.36 |
| 2014-07-12 | $0.05047 | $0.05694 | $0.05001 | $0.05108 | $831.84 | $82,023.31 |
| 2014-07-13 | $0.05112 | $0.05594 | $0.03880 | $0.04921 | $344.15 | $79,033.86 |
| 2014-07-14 | $0.03958 | $0.04897 | $0.03825 | $0.03828 | $85.65 | $61,471.17 |
| 2014-07-15 | $0.03832 | $0.1134 | $0.03617 | $0.1132 | $2,668.03 | $181,788 |
| 2014-07-16 | $0.1133 | $0.1133 | $0.03838 | $0.04927 | $2,646.73 | $79,128.50 |
| 2014-07-17 | $0.04925 | $0.04930 | $0.03535 | $0.04421 | $488.03 | $71,009.59 |
| 2014-07-18 | $0.04416 | $0.04837 | $0.02281 | $0.03059 | $975.80 | $49,141.36 |
| 2014-07-19 | $0.03061 | $0.04240 | $0.02957 | $0.03081 | $70.17 | $49,493.14 |
| 2014-07-20 | $0.03081 | $0.03722 | $0.02904 | $0.02926 | $123.22 | $46,999.64 |
| 2014-07-21 | $0.02926 | $0.03411 | $0.02726 | $0.02971 | $409.13 | $47,721.86 |
| 2014-07-22 | $0.02971 | $0.03447 | $0.02507 | $0.02508 | $395.97 | $40,288.12 |
| 2014-07-23 | $0.02506 | $0.02928 | $0.008412 | $0.01639 | $314.47 | $26,339.39 |
| 2014-07-24 | $0.01640 | $0.02605 | $0.01379 | $0.01404 | $243.93 | $22,561.72 |
| 2014-07-25 | $0.01248 | $0.02771 | $0.009806 | $0.01404 | $818.63 | $22,562.65 |
| 2014-07-26 | $0.01405 | $0.02233 | $0.01404 | $0.01922 | $21.79 | $30,893.72 |
| 2014-07-27 | $0.01922 | $0.02555 | $0.01448 | $0.02536 | $89.11 | $40,758.19 |
| 2014-07-28 | $0.02537 | $0.04013 | $0.02026 | $0.04011 | $1,463.94 | $64,454.77 |
| 2014-07-29 | $0.04010 | $0.04074 | $0.01878 | $0.02426 | $469.18 | $38,992.18 |
| 2014-07-30 | $0.02630 | $0.03737 | $0.01656 | $0.02547 | $446.13 | $40,931.78 |
| 2014-07-31 | $0.02549 | $0.02756 | $0.02136 | $0.02310 | $96.05 | $37,122.12 |