Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.6234 | $0.6235 | $0.5177 | $0.5177 | $210,240 | $19,210,490 |
| 2018-01-02 | $0.5178 | $0.5966 | $0.4774 | $0.5068 | $229,665 | $18,806,660 |
| 2018-01-03 | $0.5120 | $0.6616 | $0.5119 | $0.6568 | $431,055 | $24,374,219 |
| 2018-01-04 | $0.6597 | $0.7356 | $0.5940 | $0.6437 | $458,226 | $23,887,077 |
| 2018-01-05 | $0.5978 | $0.7375 | $0.5778 | $0.7136 | $631,370 | $26,481,281 |
| 2018-01-06 | $0.7158 | $1.06 | $0.6366 | $1.06 | $1,016,760 | $39,498,650 |
| 2018-01-07 | $1.06 | $1.22 | $0.9716 | $1.17 | $980,872 | $43,257,511 |
| 2018-01-08 | $1.13 | $1.80 | $1.07 | $1.64 | $1,985,560 | $60,861,328 |
| 2018-01-09 | $1.68 | $1.92 | $1.52 | $1.66 | $15,147,900 | $61,435,418 |
| 2018-01-10 | $1.65 | $1.77 | $1.21 | $1.47 | $16,743,200 | $54,499,580 |
| 2018-01-11 | $1.47 | $1.48 | $1.00 | $1.22 | $24,513,900 | $45,106,696 |
| 2018-01-12 | $1.24 | $1.27 | $1.13 | $1.17 | $2,186,070 | $43,435,638 |
| 2018-01-13 | $1.17 | $1.30 | $0.9427 | $1.00 | $3,335,960 | $37,295,436 |
| 2018-01-14 | $1.01 | $1.08 | $0.8369 | $0.8463 | $2,566,450 | $31,406,394 |
| 2018-01-15 | $0.8415 | $1.14 | $0.8022 | $0.9787 | $11,034,500 | $36,320,931 |
| 2018-01-16 | $0.9814 | $0.9814 | $0.5617 | $0.6988 | $3,019,960 | $25,931,164 |
| 2018-01-17 | $0.7011 | $0.7342 | $0.5135 | $0.6104 | $10,695,000 | $22,652,691 |
| 2018-01-18 | $0.6168 | $0.6796 | $0.5597 | $0.6272 | $13,486,200 | $23,276,694 |
| 2018-01-19 | $0.6107 | $0.6429 | $0.5537 | $0.5655 | $9,014,420 | $20,986,012 |
| 2018-01-20 | $0.5757 | $0.6859 | $0.5438 | $0.6514 | $4,878,110 | $24,172,972 |
| 2018-01-21 | $0.6491 | $0.6511 | $0.5000 | $0.5210 | $2,559,750 | $19,334,919 |
| 2018-01-22 | $0.5193 | $0.6164 | $0.4823 | $0.5230 | $6,591,040 | $19,408,656 |
| 2018-01-23 | $0.5206 | $0.5540 | $0.4941 | $0.4963 | $5,494,860 | $18,418,268 |
| 2018-01-24 | $0.5008 | $0.5391 | $0.4667 | $0.5235 | $8,732,120 | $19,428,659 |
| 2018-01-25 | $0.5282 | $0.5868 | $0.5200 | $0.5729 | $8,953,500 | $21,258,436 |
| 2018-01-26 | $0.5679 | $0.5875 | $0.5006 | $0.5374 | $5,917,110 | $19,942,556 |
| 2018-01-27 | $0.5394 | $0.5483 | $0.5072 | $0.5307 | $4,317,560 | $19,695,516 |
| 2018-01-28 | $0.5350 | $0.6657 | $0.5308 | $0.5769 | $2,425,050 | $21,408,731 |
| 2018-01-29 | $0.5764 | $0.5880 | $0.4891 | $0.4891 | $1,048,180 | $18,149,444 |
| 2018-01-30 | $0.4885 | $0.5604 | $0.4084 | $0.4084 | $819,221 | $15,156,123 |
| 2018-01-31 | $0.4156 | $0.4172 | $0.3597 | $0.3597 | $535,194 | $13,349,911 |