Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1021 | $0.1127 | $0.1006 | $0.1034 | $2,646.90 | $3,838,397 |
| 2018-11-02 | $0.1034 | $0.1046 | $0.09582 | $0.09815 | $10,172.40 | $3,642,464 |
| 2018-11-03 | $0.09818 | $0.09882 | $0.09588 | $0.09882 | $5,054.21 | $3,667,265 |
| 2018-11-04 | $0.09879 | $0.1037 | $0.09445 | $0.1027 | $5,493.11 | $3,809,785 |
| 2018-11-05 | $0.1026 | $0.1050 | $0.09453 | $0.09475 | $3,931.53 | $3,516,134 |
| 2018-11-06 | $0.09484 | $0.1029 | $0.09456 | $0.1029 | $1,996.29 | $3,798,430 |
| 2018-11-07 | $0.1031 | $0.1057 | $0.09624 | $0.1007 | $5,336.71 | $3,737,866 |
| 2018-11-08 | $0.1006 | $0.1009 | $0.09695 | $0.09699 | $226.10 | $3,599,346 |
| 2018-11-09 | $0.09698 | $0.1035 | $0.08859 | $0.09033 | $2,773.46 | $3,352,000 |
| 2018-11-10 | $0.09026 | $0.09087 | $0.08431 | $0.08731 | $2,285.45 | $3,239,947 |
| 2018-11-11 | $0.08722 | $0.08742 | $0.08416 | $0.08498 | $859.56 | $3,153,696 |
| 2018-11-12 | $0.08535 | $0.09862 | $0.08500 | $0.09456 | $5,167.57 | $3,509,031 |
| 2018-11-13 | $0.09440 | $0.1011 | $0.09132 | $0.09145 | $1,667.12 | $3,393,649 |
| 2018-11-14 | $0.09133 | $0.09591 | $0.08099 | $0.08200 | $979.92 | $3,043,023 |
| 2018-11-15 | $0.08237 | $0.08302 | $0.07636 | $0.08059 | $1,916.47 | $2,990,686 |
| 2018-11-16 | $0.08068 | $0.08318 | $0.07939 | $0.08045 | $370.59 | $2,985,339 |
| 2018-11-17 | $0.08056 | $0.08218 | $0.07675 | $0.07705 | $186.61 | $2,859,291 |
| 2018-11-18 | $0.07719 | $0.08803 | $0.07681 | $0.07860 | $2,366.33 | $2,916,704 |
| 2018-11-19 | $0.07867 | $0.08638 | $0.06665 | $0.06745 | $4,112.84 | $2,503,061 |
| 2018-11-20 | $0.06709 | $0.07424 | $0.05757 | $0.06002 | $3,706.78 | $2,227,379 |
| 2018-11-21 | $0.06024 | $0.07567 | $0.05993 | $0.06974 | $638.13 | $2,587,883 |
| 2018-11-22 | $0.06969 | $0.07139 | $0.06622 | $0.06820 | $477.31 | $2,530,994 |
| 2018-11-23 | $0.06806 | $0.07405 | $0.06652 | $0.07379 | $266.26 | $2,738,524 |
| 2018-11-24 | $0.07389 | $0.07389 | $0.06487 | $0.06563 | $446.59 | $2,435,554 |
| 2018-11-25 | $0.06557 | $0.06589 | $0.04384 | $0.05151 | $5,565.16 | $1,911,402 |
| 2018-11-26 | $0.05140 | $0.06202 | $0.05051 | $0.06037 | $491.70 | $2,240,167 |
| 2018-11-27 | $0.06024 | $0.06031 | $0.04044 | $0.04195 | $6,088.81 | $1,556,690 |
| 2018-11-28 | $0.04200 | $0.07593 | $0.03855 | $0.04024 | $2,417.93 | $1,493,269 |
| 2018-11-29 | $0.04018 | $0.05958 | $0.03874 | $0.05829 | $2,216.53 | $2,163,186 |
| 2018-11-30 | $0.05839 | $0.07044 | $0.04325 | $0.06152 | $14,990.94 | $2,283,142 |