Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.2473 | $0.2606 | $0.2082 | $0.2267 | $23,288.90 | $7,179,592 |
| 2017-11-02 | $0.2273 | $0.2308 | $0.1662 | $0.1847 | $51,460.60 | $5,850,788 |
| 2017-11-03 | $0.1856 | $0.2890 | $0.1851 | $0.2681 | $58,458.90 | $8,490,754 |
| 2017-11-04 | $0.2681 | $0.3002 | $0.2367 | $0.3002 | $33,413.40 | $9,509,030 |
| 2017-11-05 | $0.3006 | $0.3030 | $0.2824 | $0.2976 | $45,279.60 | $9,424,779 |
| 2017-11-06 | $0.2978 | $0.2982 | $0.2160 | $0.2228 | $49,144.70 | $7,056,635 |
| 2017-11-07 | $0.2231 | $0.3146 | $0.2229 | $0.3146 | $86,487.20 | $9,963,009 |
| 2017-11-08 | $0.3141 | $0.3141 | $0.2496 | $0.2985 | $100,845 | $9,456,009 |
| 2017-11-09 | $0.2974 | $0.4258 | $0.2974 | $0.3676 | $350,409 | $11,642,155 |
| 2017-11-10 | $0.3682 | $0.3684 | $0.3102 | $0.3123 | $185,681 | $9,890,698 |
| 2017-11-11 | $0.3112 | $0.3409 | $0.2729 | $0.2875 | $334,371 | $9,107,187 |
| 2017-11-12 | $0.2874 | $0.3096 | $0.2359 | $0.2505 | $160,882 | $7,932,855 |
| 2017-11-13 | $0.2509 | $0.3169 | $0.2212 | $0.2702 | $173,053 | $8,557,332 |
| 2017-11-14 | $0.2705 | $0.2963 | $0.2424 | $0.2580 | $150,594 | $8,171,706 |
| 2017-11-15 | $0.2584 | $0.2832 | $0.2485 | $0.2569 | $213,070 | $8,137,308 |
| 2017-11-16 | $0.2563 | $0.3087 | $0.2527 | $0.2748 | $242,933 | $8,703,728 |
| 2017-11-17 | $0.2735 | $0.3009 | $0.2694 | $0.2826 | $186,448 | $8,952,366 |
| 2017-11-18 | $0.2816 | $0.3263 | $0.2770 | $0.2956 | $107,501 | $9,361,463 |
| 2017-11-19 | $0.2949 | $0.3043 | $0.2737 | $0.2776 | $83,730.20 | $8,791,211 |
| 2017-11-20 | $0.2773 | $0.2979 | $0.2710 | $0.2730 | $81,159.80 | $8,646,462 |
| 2017-11-21 | $0.2728 | $0.2748 | $0.2221 | $0.2333 | $142,158 | $7,388,575 |
| 2017-11-22 | $0.2325 | $0.2683 | $0.2109 | $0.2401 | $103,734 | $7,603,385 |
| 2017-11-23 | $0.2404 | $0.3483 | $0.2357 | $0.3346 | $223,082 | $10,597,179 |
| 2017-11-24 | $0.3340 | $0.3352 | $0.2850 | $0.3248 | $162,099 | $10,286,872 |
| 2017-11-25 | $0.3243 | $0.3765 | $0.2917 | $0.3062 | $242,877 | $9,699,357 |
| 2017-11-26 | $0.3061 | $0.3061 | $0.2600 | $0.2798 | $285,520 | $8,863,078 |
| 2017-11-27 | $0.2799 | $0.2981 | $0.2543 | $0.2557 | $217,149 | $8,100,503 |
| 2017-11-28 | $0.2559 | $0.3093 | $0.2278 | $0.2638 | $257,133 | $8,356,363 |
| 2017-11-29 | $0.2637 | $0.3006 | $0.1912 | $0.2424 | $174,443 | $7,677,914 |
| 2017-11-30 | $0.2458 | $0.2609 | $0.1807 | $0.2495 | $187,713 | $9,260,698 |