Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1366 | $0.1427 | $0.1348 | $0.1412 | $8,539.76 | $5,241,377 |
| 2018-07-02 | $0.1413 | $0.1478 | $0.1355 | $0.1456 | $15,232.60 | $5,401,952 |
| 2018-07-03 | $0.1453 | $0.1478 | $0.1415 | $0.1421 | $16,913.10 | $5,271,659 |
| 2018-07-04 | $0.1422 | $0.1492 | $0.1400 | $0.1446 | $16,946.10 | $5,366,587 |
| 2018-07-05 | $0.1455 | $0.1502 | $0.1409 | $0.1428 | $13,722.30 | $5,298,675 |
| 2018-07-06 | $0.1427 | $0.1646 | $0.1376 | $0.1467 | $8,700,890 | $5,443,701 |
| 2018-07-07 | $0.1464 | $0.1698 | $0.1348 | $0.1496 | $18,769.30 | $5,550,355 |
| 2018-07-08 | $0.1495 | $0.1509 | $0.1450 | $0.1474 | $14,710.50 | $5,468,194 |
| 2018-07-09 | $0.1473 | $0.1555 | $0.1335 | $0.1515 | $16,425.60 | $5,621,347 |
| 2018-07-10 | $0.1518 | $0.1529 | $0.1305 | $0.1305 | $9,949.32 | $4,843,744 |
| 2018-07-11 | $0.1305 | $0.1364 | $0.1301 | $0.1328 | $10,660.20 | $4,928,689 |
| 2018-07-12 | $0.1328 | $0.1436 | $0.1272 | $0.1291 | $24,703.30 | $4,792,681 |
| 2018-07-13 | $0.1295 | $0.1396 | $0.1279 | $0.1283 | $23,327.30 | $4,761,954 |
| 2018-07-14 | $0.1283 | $0.1316 | $0.1267 | $0.1268 | $3,845.54 | $4,704,210 |
| 2018-07-15 | $0.1267 | $0.1375 | $0.1262 | $0.1356 | $6,703.79 | $5,030,481 |
| 2018-07-16 | $0.1357 | $0.1454 | $0.1340 | $0.1400 | $17,022.20 | $5,193,617 |
| 2018-07-17 | $0.1398 | $0.1521 | $0.1370 | $0.1463 | $9,086.89 | $5,427,447 |
| 2018-07-18 | $0.1462 | $0.1527 | $0.1426 | $0.1471 | $10,531.60 | $5,458,508 |
| 2018-07-19 | $0.1470 | $0.1500 | $0.1451 | $0.1479 | $2,797.62 | $5,489,569 |
| 2018-07-20 | $0.1480 | $0.1480 | $0.1293 | $0.1428 | $9,729.15 | $5,300,865 |
| 2018-07-21 | $0.1428 | $0.1525 | $0.1377 | $0.1380 | $3,638.93 | $5,121,215 |
| 2018-07-22 | $0.1380 | $0.1397 | $0.1297 | $0.1298 | $1,908.07 | $4,816,765 |
| 2018-07-23 | $0.1297 | $0.1388 | $0.1297 | $0.1341 | $5,443.84 | $4,977,154 |
| 2018-07-24 | $0.1342 | $0.1457 | $0.1342 | $0.1445 | $11,093.40 | $5,362,096 |
| 2018-07-25 | $0.1436 | $0.1447 | $0.1368 | $0.1427 | $6,815.94 | $5,296,003 |
| 2018-07-26 | $0.1427 | $0.1480 | $0.1401 | $0.1411 | $4,301.15 | $5,235,217 |
| 2018-07-27 | $0.1411 | $0.1526 | $0.1391 | $0.1479 | $20,782.00 | $5,488,196 |
| 2018-07-28 | $0.1477 | $0.1501 | $0.1395 | $0.1400 | $13,932.20 | $5,195,658 |
| 2018-07-29 | $0.1402 | $0.1482 | $0.1378 | $0.1391 | $11,134.60 | $5,160,292 |
| 2018-07-30 | $0.1393 | $0.1439 | $0.1350 | $0.1371 | $14,333.90 | $5,089,301 |
| 2018-07-31 | $0.1370 | $0.1370 | $0.1258 | $0.1270 | $16,152.70 | $4,714,156 |