Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1326 | $0.1454 | $0.1297 | $0.1403 | $20,594.90 | $5,205,121 |
| 2018-09-02 | $0.1410 | $0.1450 | $0.1388 | $0.1418 | $13,233.00 | $5,263,977 |
| 2018-09-03 | $0.1418 | $0.1553 | $0.1377 | $0.1382 | $27,532.30 | $5,127,969 |
| 2018-09-04 | $0.1380 | $0.1555 | $0.1364 | $0.1493 | $22,386.10 | $5,540,447 |
| 2018-09-05 | $0.1490 | $0.1510 | $0.1148 | $0.1148 | $28,710.40 | $4,261,748 |
| 2018-09-06 | $0.1149 | $0.1162 | $0.1074 | $0.1132 | $6,754.83 | $4,199,700 |
| 2018-09-07 | $0.1127 | $0.1152 | $0.1079 | $0.1087 | $2,186.62 | $4,033,633 |
| 2018-09-08 | $0.1086 | $0.1108 | $0.1019 | $0.1040 | $8,384.41 | $3,857,583 |
| 2018-09-09 | $0.1037 | $0.1085 | $0.09929 | $0.09955 | $7,590.06 | $3,694,173 |
| 2018-09-10 | $0.09957 | $0.1073 | $0.09957 | $0.1013 | $12,233.20 | $3,759,798 |
| 2018-09-11 | $0.1014 | $0.1147 | $0.1001 | $0.1080 | $23,564.50 | $4,008,435 |
| 2018-09-12 | $0.1082 | $0.1106 | $0.1000 | $0.1044 | $9,139.64 | $3,872,464 |
| 2018-09-13 | $0.1045 | $0.1224 | $0.1045 | $0.1205 | $6,484.72 | $4,473,498 |
| 2018-09-14 | $0.1203 | $0.1318 | $0.1156 | $0.1219 | $14,421.00 | $4,522,186 |
| 2018-09-15 | $0.1217 | $0.1859 | $0.1166 | $0.1265 | $22,852.30 | $4,695,230 |
| 2018-09-16 | $0.1265 | $0.1265 | $0.1130 | $0.1131 | $13,035.90 | $4,197,251 |
| 2018-09-17 | $0.1138 | $0.1245 | $0.1104 | $0.1211 | $11,929.60 | $4,495,355 |
| 2018-09-18 | $0.1211 | $0.1679 | $0.1187 | $0.1285 | $22,139.20 | $4,768,745 |
| 2018-09-19 | $0.1273 | $0.1292 | $0.1207 | $0.1246 | $6,551.50 | $4,622,902 |
| 2018-09-20 | $0.1246 | $0.1340 | $0.1212 | $0.1338 | $17,154.20 | $4,965,799 |
| 2018-09-21 | $0.1337 | $0.1466 | $0.1315 | $0.1465 | $21,882.60 | $5,436,687 |
| 2018-09-22 | $0.1472 | $0.1630 | $0.1393 | $0.1501 | $36,135.00 | $5,570,209 |
| 2018-09-23 | $0.1500 | $0.1524 | $0.1425 | $0.1460 | $13,376.30 | $5,419,097 |
| 2018-09-24 | $0.1461 | $0.1521 | $0.1380 | $0.1380 | $11,684.40 | $5,120,065 |
| 2018-09-25 | $0.1381 | $0.1507 | $0.1341 | $0.1424 | $16,558.80 | $5,282,792 |
| 2018-09-26 | $0.1411 | $0.1442 | $0.1356 | $0.1417 | $9,615.44 | $5,258,077 |
| 2018-09-27 | $0.1424 | $0.1436 | $0.1308 | $0.1384 | $14,556.80 | $5,134,241 |
| 2018-09-28 | $0.1379 | $0.1423 | $0.1338 | $0.1361 | $15,936.30 | $5,049,741 |
| 2018-09-29 | $0.1375 | $0.1444 | $0.1312 | $0.1373 | $9,893.67 | $5,093,939 |
| 2018-09-30 | $0.1360 | $0.1454 | $0.1344 | $0.1416 | $10,287.30 | $5,254,403 |