CAIx CAIx
Xếp hạng #?
00:14:08 17/05/2016
CAIx (CAIx)
Không hoạt động
Lịch sử giá CAIx (CAIx) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.01828 | $0.01839 | $0.01622 | $0.01628 | $0.3093 | $26,342.94 |
| 2014-11-02 | $0.01630 | $0.02125 | $0.01602 | $0.02118 | $87.04 | $34,269.33 |
| 2014-11-03 | $0.02116 | $0.02171 | $0.01146 | $0.01148 | $0.02297 | $18,581.42 |
| 2014-11-04 | $0.01147 | $0.01856 | $0.01144 | $0.01849 | $0.3143 | $29,918.94 |
| 2014-11-05 | $0.01850 | $0.01980 | $0.01231 | $0.01976 | $6.14 | $31,980.14 |
| 2014-11-06 | $0.01976 | $0.02118 | $0.01366 | $0.02096 | $0.3772 | $33,909.64 |
| 2014-11-07 | $0.02099 | $0.02116 | $0.01402 | $0.01935 | $0.2457 | $31,303.00 |
| 2014-11-08 | $0.01933 | $0.01961 | $0.01414 | $0.01921 | $39.44 | $31,075.34 |
| 2014-11-09 | $0.01920 | $0.02322 | $0.009264 | $0.009445 | $255.50 | $15,282.04 |
| 2014-11-10 | $0.009419 | $0.02099 | $0.009297 | $0.009613 | $0.2340 | $15,554.76 |
| 2014-11-11 | $0.009585 | $0.01838 | $0.009530 | $0.01838 | $0.3400 | $29,735.13 |
| 2014-11-12 | $0.01839 | $0.02792 | $0.01153 | $0.02423 | $193.22 | $39,201.08 |
| 2014-11-13 | $0.02444 | $0.02809 | $0.02407 | $0.02734 | $0.6180 | $44,242.69 |
| 2014-11-14 | $0.02719 | $0.02725 | $0.02256 | $0.02488 | $68.22 | $40,262.18 |
| 2014-11-15 | $0.02500 | $0.02537 | $0.01554 | $0.02182 | $0.6732 | $35,298.39 |
| 2014-11-16 | $0.02173 | $0.02506 | $0.02173 | $0.02444 | $134.55 | $39,539.08 |
| 2014-11-17 | $0.02447 | $0.02584 | $0.01659 | $0.01666 | $60.93 | $26,952.93 |
| 2014-11-18 | $0.01667 | $0.03558 | $0.01647 | $0.01688 | $238.70 | $27,318.61 |
| 2014-11-19 | $0.01683 | $0.03513 | $0.01683 | $0.03025 | $260.12 | $48,951.95 |
| 2014-11-20 | $0.03023 | $0.03037 | $0.02836 | $0.02845 | $1.45 | $46,030.12 |
| 2014-11-21 | $0.02845 | $0.02845 | $0.01066 | $0.02789 | $130.11 | $45,130.66 |
| 2014-11-22 | $0.02795 | $0.02891 | $0.01417 | $0.01418 | $7.62 | $22,944.11 |
| 2014-11-23 | $0.01419 | $0.02948 | $0.01419 | $0.02922 | $3.55 | $47,276.16 |
| 2014-11-24 | $0.02917 | $0.03576 | $0.02915 | $0.03542 | $404.70 | $57,318.45 |
| 2014-11-25 | $0.03542 | $0.05324 | $0.02150 | $0.02694 | $359.72 | $43,581.88 |
| 2014-11-26 | $0.02698 | $0.04171 | $0.02644 | $0.04055 | $3,222.69 | $65,604.69 |
| 2014-11-27 | $0.04078 | $0.04078 | $0.03485 | $0.03598 | $2,791.82 | $58,224.54 |
| 2014-11-28 | $0.03595 | $0.03981 | $0.03203 | $0.03888 | $3,401.36 | $62,901.94 |
| 2014-11-29 | $0.03885 | $0.03969 | $0.03493 | $0.03863 | $2,874.36 | $62,497.92 |
| 2014-11-30 | $0.03863 | $0.04524 | $0.03646 | $0.04490 | $3,424.44 | $72,654.27 |