Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1499 | $0.1515 | $0.1265 | $0.1350 | $16,846.90 | $5,010,813 |
| 2018-04-02 | $0.1355 | $0.1666 | $0.1348 | $0.1552 | $37,490.80 | $5,760,657 |
| 2018-04-03 | $0.1564 | $0.1655 | $0.1423 | $0.1630 | $47,460.10 | $6,049,485 |
| 2018-04-04 | $0.1630 | $0.1634 | $0.1477 | $0.1520 | $41,859.10 | $5,639,605 |
| 2018-04-05 | $0.1519 | $0.1543 | $0.1475 | $0.1518 | $30,480.00 | $5,635,040 |
| 2018-04-06 | $0.1514 | $0.1529 | $0.1449 | $0.1487 | $24,285.70 | $5,518,626 |
| 2018-04-07 | $0.1489 | $0.1560 | $0.1481 | $0.1511 | $29,179.00 | $5,605,946 |
| 2018-04-08 | $0.1514 | $0.1539 | $0.1449 | $0.1458 | $12,838.90 | $5,412,306 |
| 2018-04-09 | $0.1460 | $0.1565 | $0.1387 | $0.1448 | $31,843.30 | $5,372,079 |
| 2018-04-10 | $0.1451 | $0.1519 | $0.1382 | $0.1412 | $33,617.60 | $5,241,118 |
| 2018-04-11 | $0.1414 | $0.1531 | $0.1414 | $0.1446 | $28,932.50 | $5,366,698 |
| 2018-04-12 | $0.1441 | $0.1584 | $0.1330 | $0.1584 | $38,425.80 | $5,876,997 |
| 2018-04-13 | $0.1581 | $0.1921 | $0.1527 | $0.1640 | $111,141 | $6,084,294 |
| 2018-04-14 | $0.1636 | $0.1714 | $0.1581 | $0.1620 | $21,696.60 | $6,012,746 |
| 2018-04-15 | $0.1622 | $0.1740 | $0.1581 | $0.1676 | $28,918.10 | $6,221,044 |
| 2018-04-16 | $0.1676 | $0.1749 | $0.1626 | $0.1719 | $28,271.00 | $6,379,912 |
| 2018-04-17 | $0.1718 | $0.1761 | $0.1660 | $0.1673 | $39,680.60 | $6,209,132 |
| 2018-04-18 | $0.1676 | $0.1817 | $0.1641 | $0.1790 | $35,530.70 | $6,644,209 |
| 2018-04-19 | $0.1792 | $0.1996 | $0.1775 | $0.1889 | $54,595.70 | $7,010,930 |
| 2018-04-20 | $0.1890 | $0.2083 | $0.1890 | $0.2073 | $54,358.00 | $7,694,422 |
| 2018-04-21 | $0.2083 | $0.2126 | $0.1988 | $0.2026 | $41,663.00 | $7,519,448 |
| 2018-04-22 | $0.2024 | $0.2340 | $0.1985 | $0.2155 | $85,702.10 | $7,996,386 |
| 2018-04-23 | $0.2116 | $0.2212 | $0.2027 | $0.2148 | $72,235.90 | $7,970,891 |
| 2018-04-24 | $0.2150 | $0.2597 | $0.2150 | $0.2443 | $208,240 | $9,067,380 |
| 2018-04-25 | $0.2436 | $0.2436 | $0.1994 | $0.1996 | $53,371.90 | $7,408,489 |
| 2018-04-26 | $0.2016 | $0.2200 | $0.1995 | $0.2196 | $38,329.20 | $8,151,134 |
| 2018-04-27 | $0.2199 | $0.2351 | $0.2096 | $0.2151 | $56,455.10 | $7,981,022 |
| 2018-04-28 | $0.2138 | $0.2252 | $0.2091 | $0.2174 | $49,058.00 | $8,069,196 |
| 2018-04-29 | $0.2174 | $0.2222 | $0.1997 | $0.2074 | $65,384.60 | $7,696,871 |
| 2018-04-30 | $0.2075 | $0.2091 | $0.1888 | $0.1895 | $62,193.50 | $7,030,561 |