Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1899 | $0.1899 | $0.1780 | $0.1845 | $31,940.50 | $6,846,904 |
| 2018-05-02 | $0.1843 | $0.1958 | $0.1718 | $0.1853 | $47,928.90 | $6,877,445 |
| 2018-05-03 | $0.1854 | $0.1985 | $0.1843 | $0.1930 | $43,276.90 | $7,163,007 |
| 2018-05-04 | $0.1927 | $0.2402 | $0.1892 | $0.2192 | $96,813.40 | $8,135,919 |
| 2018-05-05 | $0.2193 | $0.2299 | $0.2181 | $0.2268 | $50,004.20 | $8,416,545 |
| 2018-05-06 | $0.2268 | $0.2319 | $0.2090 | $0.2221 | $137,884 | $8,242,017 |
| 2018-05-07 | $0.2222 | $0.2229 | $0.1971 | $0.2064 | $26,191.80 | $7,661,171 |
| 2018-05-08 | $0.2074 | $0.2232 | $0.2070 | $0.2199 | $29,084.50 | $8,161,748 |
| 2018-05-09 | $0.2199 | $0.2230 | $0.2059 | $0.2092 | $28,371.50 | $7,763,817 |
| 2018-05-10 | $0.2094 | $0.2403 | $0.2076 | $0.2156 | $43,077.90 | $8,000,542 |
| 2018-05-11 | $0.2154 | $0.2154 | $0.1729 | $0.1805 | $22,244.80 | $6,699,355 |
| 2018-05-12 | $0.1801 | $0.1857 | $0.1749 | $0.1841 | $19,231.40 | $6,833,767 |
| 2018-05-13 | $0.1843 | $0.2147 | $0.1841 | $0.2077 | $19,490.40 | $7,709,414 |
| 2018-05-14 | $0.2078 | $0.2167 | $0.1956 | $0.2042 | $42,772.20 | $7,576,264 |
| 2018-05-15 | $0.2039 | $0.2099 | $0.1921 | $0.1983 | $21,357.70 | $7,359,875 |
| 2018-05-16 | $0.1981 | $0.2328 | $0.1916 | $0.2040 | $53,577.80 | $7,570,920 |
| 2018-05-17 | $0.2057 | $0.2065 | $0.1944 | $0.1952 | $26,672.50 | $7,244,575 |
| 2018-05-18 | $0.1955 | $0.2045 | $0.1884 | $0.1962 | $47,725.90 | $7,282,167 |
| 2018-05-19 | $0.1965 | $0.2098 | $0.1730 | $0.1865 | $193,561 | $6,921,643 |
| 2018-05-20 | $0.1867 | $0.2014 | $0.1803 | $0.1977 | $164,944 | $7,334,789 |
| 2018-05-21 | $0.1977 | $0.2008 | $0.1889 | $0.1962 | $101,404 | $7,280,571 |
| 2018-05-22 | $0.1955 | $0.2078 | $0.1760 | $0.1802 | $62,600.60 | $6,688,964 |
| 2018-05-23 | $0.1800 | $0.1861 | $0.1544 | $0.1590 | $38,868.10 | $5,899,634 |
| 2018-05-24 | $0.1583 | $0.1690 | $0.1571 | $0.1651 | $14,135.60 | $6,128,009 |
| 2018-05-25 | $0.1654 | $0.1727 | $0.1614 | $0.1675 | $28,642.80 | $6,214,179 |
| 2018-05-26 | $0.1675 | $0.1808 | $0.1649 | $0.1680 | $30,148.70 | $6,233,142 |
| 2018-05-27 | $0.1682 | $0.1704 | $0.1632 | $0.1704 | $15,676.00 | $6,325,360 |
| 2018-05-28 | $0.1706 | $0.1720 | $0.1561 | $0.1590 | $35,216.40 | $5,899,449 |
| 2018-05-29 | $0.1589 | $0.1723 | $0.1538 | $0.1681 | $51,634.60 | $6,239,673 |
| 2018-05-30 | $0.1684 | $0.1888 | $0.1681 | $0.1740 | $18,136.90 | $6,456,136 |
| 2018-05-31 | $0.1737 | $0.1801 | $0.1718 | $0.1751 | $46,245.40 | $6,497,105 |