Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1404 | $0.1438 | $0.1315 | $0.1338 | $9,424.22 | $4,966,578 |
| 2018-10-02 | $0.1344 | $0.1352 | $0.1297 | $0.1304 | $10,477.40 | $4,838,660 |
| 2018-10-03 | $0.1310 | $0.1310 | $0.1253 | $0.1271 | $8,025.08 | $4,715,343 |
| 2018-10-04 | $0.1268 | $0.1301 | $0.1258 | $0.1271 | $9,403.27 | $4,715,826 |
| 2018-10-05 | $0.1266 | $0.1293 | $0.1250 | $0.1287 | $10,050.40 | $4,775,128 |
| 2018-10-06 | $0.1288 | $0.1302 | $0.1257 | $0.1259 | $8,233.63 | $4,672,147 |
| 2018-10-07 | $0.1262 | $0.1586 | $0.1193 | $0.1410 | $24,975.10 | $5,231,061 |
| 2018-10-08 | $0.1408 | $0.1417 | $0.1197 | $0.1230 | $9,846.54 | $4,565,419 |
| 2018-10-09 | $0.1233 | $0.1249 | $0.1171 | $0.1198 | $5,862.56 | $4,445,628 |
| 2018-10-10 | $0.1172 | $0.1208 | $0.1150 | $0.1203 | $9,726.11 | $4,465,185 |
| 2018-10-11 | $0.1206 | $0.1206 | $0.09953 | $0.09988 | $6,648.92 | $3,706,657 |
| 2018-10-12 | $0.09980 | $0.1043 | $0.09826 | $0.09861 | $2,827.91 | $3,659,594 |
| 2018-10-13 | $0.09850 | $0.1025 | $0.09608 | $0.1023 | $1,368.36 | $3,795,350 |
| 2018-10-14 | $0.1024 | $0.1073 | $0.09871 | $0.1051 | $3,510.45 | $3,898,701 |
| 2018-10-15 | $0.1040 | $0.1221 | $0.1029 | $0.1175 | $9,022.32 | $4,361,091 |
| 2018-10-16 | $0.1188 | $0.1203 | $0.1162 | $0.1165 | $11,249.70 | $4,323,128 |
| 2018-10-17 | $0.1168 | $0.1178 | $0.1097 | $0.1104 | $538.68 | $4,098,464 |
| 2018-10-18 | $0.1106 | $0.1120 | $0.1019 | $0.1030 | $1,294.26 | $3,824,036 |
| 2018-10-19 | $0.1030 | $0.1107 | $0.1009 | $0.1090 | $2,011.87 | $4,044,655 |
| 2018-10-20 | $0.1089 | $0.1121 | $0.1076 | $0.1116 | $334.55 | $4,142,848 |
| 2018-10-21 | $0.1117 | $0.1158 | $0.1078 | $0.1123 | $3,504.09 | $4,167,489 |
| 2018-10-22 | $0.1123 | $0.1158 | $0.1068 | $0.1096 | $2,484.05 | $4,066,698 |
| 2018-10-23 | $0.1096 | $0.1129 | $0.1084 | $0.1100 | $20,623.30 | $4,080,391 |
| 2018-10-24 | $0.1098 | $0.1123 | $0.1092 | $0.1113 | $715.42 | $4,131,715 |
| 2018-10-25 | $0.1114 | $0.1114 | $0.1040 | $0.1040 | $583.47 | $3,858,622 |
| 2018-10-26 | $0.1038 | $0.1086 | $0.09901 | $0.09908 | $7,239.08 | $3,677,002 |
| 2018-10-27 | $0.09899 | $0.1081 | $0.09884 | $0.09920 | $5,085.54 | $3,681,177 |
| 2018-10-28 | $0.09949 | $0.1039 | $0.09926 | $0.1029 | $6,265.06 | $3,816,799 |
| 2018-10-29 | $0.1026 | $0.1120 | $0.1008 | $0.1039 | $1,231.83 | $3,856,284 |
| 2018-10-30 | $0.1039 | $0.1060 | $0.09853 | $0.1020 | $569.67 | $3,784,031 |
| 2018-10-31 | $0.1058 | $0.1066 | $0.1021 | $0.1021 | $3,619.95 | $3,789,820 |