Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1269 | $0.1316 | $0.1225 | $0.1256 | $13,616.10 | $4,661,089 |
| 2018-08-02 | $0.1257 | $0.1481 | $0.1256 | $0.1281 | $5,113.68 | $4,753,381 |
| 2018-08-03 | $0.1281 | $0.1281 | $0.1214 | $0.1251 | $20,779.10 | $4,641,161 |
| 2018-08-04 | $0.1252 | $0.1288 | $0.1210 | $0.1238 | $9,257.75 | $4,593,660 |
| 2018-08-05 | $0.1238 | $0.1277 | $0.1218 | $0.1233 | $9,951.10 | $4,576,404 |
| 2018-08-06 | $0.1230 | $0.1258 | $0.1207 | $0.1218 | $10,218.40 | $4,518,586 |
| 2018-08-07 | $0.1220 | $0.1288 | $0.1172 | $0.1173 | $15,012.50 | $4,352,667 |
| 2018-08-08 | $0.1175 | $0.1178 | $0.1086 | $0.1091 | $3,404.53 | $4,048,662 |
| 2018-08-09 | $0.1093 | $0.1156 | $0.1087 | $0.1117 | $17,327.40 | $4,146,299 |
| 2018-08-10 | $0.1116 | $0.1121 | $0.1008 | $0.1021 | $6,720.57 | $3,787,371 |
| 2018-08-11 | $0.1024 | $0.1024 | $0.08881 | $0.09254 | $14,699.90 | $3,434,077 |
| 2018-08-12 | $0.09231 | $0.1127 | $0.09140 | $0.09830 | $17,528.00 | $3,647,938 |
| 2018-08-13 | $0.09855 | $0.09985 | $0.09026 | $0.09065 | $9,403.48 | $3,363,853 |
| 2018-08-14 | $0.09081 | $0.09516 | $0.07988 | $0.09461 | $22,560.30 | $3,510,968 |
| 2018-08-15 | $0.09496 | $0.1031 | $0.09261 | $0.09627 | $6,146.50 | $3,572,612 |
| 2018-08-16 | $0.09625 | $0.1006 | $0.09568 | $0.09839 | $5,132.59 | $3,651,378 |
| 2018-08-17 | $0.09850 | $0.1074 | $0.09754 | $0.1071 | $14,269.10 | $3,973,069 |
| 2018-08-18 | $0.1074 | $0.1088 | $0.09727 | $0.1001 | $4,833.74 | $3,713,448 |
| 2018-08-19 | $0.1003 | $0.1040 | $0.09561 | $0.09870 | $6,422.69 | $3,662,756 |
| 2018-08-20 | $0.09785 | $0.09923 | $0.08606 | $0.08607 | $6,976.01 | $3,193,990 |
| 2018-08-21 | $0.08543 | $0.08910 | $0.08543 | $0.08795 | $3,555.83 | $3,263,675 |
| 2018-08-22 | $0.08813 | $0.09229 | $0.08427 | $0.08533 | $4,604.71 | $3,166,729 |
| 2018-08-23 | $0.08543 | $0.08876 | $0.08543 | $0.08754 | $3,842.84 | $3,248,682 |
| 2018-08-24 | $0.08759 | $0.1078 | $0.08647 | $0.1013 | $10,628.60 | $3,759,947 |
| 2018-08-25 | $0.1011 | $0.1020 | $0.09511 | $0.1005 | $3,966.45 | $3,731,372 |
| 2018-08-26 | $0.1007 | $0.1007 | $0.09483 | $0.09659 | $2,521.28 | $3,584,290 |
| 2018-08-27 | $0.09707 | $0.1015 | $0.09545 | $0.1015 | $3,010.01 | $3,765,513 |
| 2018-08-28 | $0.1018 | $0.1215 | $0.09781 | $0.1051 | $5,690.30 | $3,902,004 |
| 2018-08-29 | $0.1051 | $0.1056 | $0.1028 | $0.1038 | $2,476.76 | $3,851,942 |
| 2018-08-30 | $0.1039 | $0.1260 | $0.1008 | $0.1207 | $14,241.00 | $4,478,507 |
| 2018-08-31 | $0.1233 | $0.1439 | $0.1052 | $0.1350 | $39,877.50 | $5,010,553 |