CAIx CAIx
Xếp hạng #?
00:14:08 17/05/2016
CAIx (CAIx)
Không hoạt động
Lịch sử giá CAIx (CAIx) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.02309 | $0.04135 | $0.02166 | $0.03989 | $366.64 | $64,122.38 |
| 2014-08-02 | $0.03989 | $0.03989 | $0.03050 | $0.03050 | $343.99 | $49,027.92 |
| 2014-08-03 | $0.03048 | $0.03277 | $0.02097 | $0.03001 | $296.42 | $48,245.84 |
| 2014-08-04 | $0.02999 | $0.03203 | $0.02507 | $0.02544 | $235.01 | $40,962.08 |
| 2014-08-05 | $0.02545 | $0.02985 | $0.02344 | $0.02910 | $265.72 | $46,866.06 |
| 2014-08-06 | $0.02913 | $0.03345 | $0.02621 | $0.03298 | $510.07 | $53,118.31 |
| 2014-08-07 | $0.03298 | $0.03423 | $0.03019 | $0.03236 | $528.75 | $52,124.96 |
| 2014-08-08 | $0.03236 | $0.04125 | $0.03100 | $0.03100 | $455.35 | $49,967.11 |
| 2014-08-09 | $0.03100 | $0.03951 | $0.03080 | $0.03771 | $791.99 | $60,782.52 |
| 2014-08-10 | $0.03770 | $0.03952 | $0.03064 | $0.03075 | $342.90 | $49,568.33 |
| 2014-08-11 | $0.03076 | $0.04122 | $0.03053 | $0.03970 | $469.93 | $64,088.01 |
| 2014-08-12 | $0.03971 | $0.04197 | $0.02782 | $0.02986 | $23.85 | $48,199.44 |
| 2014-08-13 | $0.03129 | $0.04577 | $0.02282 | $0.02943 | $195.41 | $47,517.62 |
| 2014-08-14 | $0.02941 | $0.03550 | $0.02853 | $0.02853 | $12.55 | $46,061.44 |
| 2014-08-15 | $0.02882 | $0.03318 | $0.02818 | $0.03272 | $67.46 | $52,820.99 |
| 2014-08-16 | $0.03277 | $0.03337 | $0.01868 | $0.02121 | $832.63 | $34,250.24 |
| 2014-08-17 | $0.02119 | $0.03317 | $0.02112 | $0.03013 | $86.39 | $48,644.08 |
| 2014-08-18 | $0.03011 | $0.03429 | $0.01256 | $0.01269 | $120.36 | $20,488.97 |
| 2014-08-19 | $0.01269 | $0.02207 | $0.01236 | $0.02207 | $24.32 | $35,631.00 |
| 2014-08-20 | $0.02206 | $0.02297 | $0.01523 | $0.02155 | $41.26 | $34,797.86 |
| 2014-08-21 | $0.02148 | $0.02362 | $0.01996 | $0.02326 | $37.32 | $37,558.86 |
| 2014-08-22 | $0.02327 | $0.02947 | $0.02200 | $0.02656 | $53.13 | $42,896.68 |
| 2014-08-23 | $0.02653 | $0.02657 | $0.01856 | $0.02091 | $22.45 | $33,778.76 |
| 2014-08-24 | $0.02092 | $0.02379 | $0.01843 | $0.02379 | $21.19 | $38,425.02 |
| 2014-08-25 | $0.02379 | $0.02761 | $0.01054 | $0.02736 | $379.98 | $44,205.70 |
| 2014-08-26 | $0.02737 | $0.02781 | $0.01356 | $0.01364 | $78.83 | $22,028.45 |
| 2014-08-27 | $0.01365 | $0.02286 | $0.01365 | $0.01780 | $37.64 | $28,760.45 |
| 2014-08-28 | $0.01779 | $0.01813 | $0.01249 | $0.01602 | $343.21 | $25,885.66 |
| 2014-08-29 | $0.01604 | $0.01618 | $0.01597 | $0.01603 | $6.61 | $25,897.66 |
| 2014-08-30 | $0.01603 | $0.02019 | $0.01191 | $0.01850 | $60.49 | $29,895.28 |
| 2014-08-31 | $0.01845 | $0.02002 | $0.01510 | $0.01753 | $123.17 | $28,322.16 |