Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.06168 | $0.07419 | $0.06079 | $0.06526 | $2,194.41 | $2,421,966 |
| 2018-12-02 | $0.06514 | $0.07064 | $0.06141 | $0.06956 | $1,636.56 | $2,581,467 |
| 2018-12-03 | $0.06958 | $0.07059 | $0.06447 | $0.06537 | $24,710.39 | $2,425,890 |
| 2018-12-04 | $0.06524 | $0.06974 | $0.06445 | $0.06723 | $13,068.59 | $2,495,005 |
| 2018-12-05 | $0.06731 | $0.06749 | $0.05748 | $0.05847 | $29,575.13 | $2,169,925 |
| 2018-12-06 | $0.05840 | $0.07382 | $0.05714 | $0.06197 | $16,091.29 | $2,299,691 |
| 2018-12-07 | $0.06186 | $0.06596 | $0.04767 | $0.05144 | $3,087.20 | $1,908,988 |
| 2018-12-08 | $0.05137 | $0.05341 | $0.04647 | $0.05106 | $941.66 | $1,895,010 |
| 2018-12-09 | $0.05178 | $0.06844 | $0.05178 | $0.06129 | $41,618.16 | $2,274,522 |
| 2018-12-10 | $0.06119 | $0.06198 | $0.05200 | $0.05257 | $238.97 | $1,950,822 |
| 2018-12-11 | $0.05251 | $0.06095 | $0.05212 | $0.05762 | $34,060.15 | $2,138,163 |
| 2018-12-12 | $0.05756 | $0.07734 | $0.05718 | $0.06743 | $94,625.12 | $2,502,436 |
| 2018-12-13 | $0.06747 | $0.07110 | $0.06228 | $0.06289 | $36,381.97 | $2,333,998 |
| 2018-12-14 | $0.06302 | $0.07123 | $0.06250 | $0.06689 | $18,661.13 | $2,482,388 |
| 2018-12-15 | $0.06690 | $0.06847 | $0.06536 | $0.06545 | $492.54 | $2,428,795 |
| 2018-12-16 | $0.06547 | $0.07241 | $0.06528 | $0.06529 | $21,661.86 | $2,423,025 |
| 2018-12-17 | $0.06538 | $0.07965 | $0.06535 | $0.07811 | $20,012.98 | $2,898,746 |
| 2018-12-18 | $0.07812 | $0.08339 | $0.07594 | $0.08325 | $32.35 | $3,089,329 |
| 2018-12-19 | $0.08362 | $0.09314 | $0.08271 | $0.08675 | $47,567.12 | $3,219,358 |
| 2018-12-20 | $0.08654 | $0.1059 | $0.08630 | $0.1015 | $31,801.77 | $3,765,790 |
| 2018-12-21 | $0.1012 | $0.1025 | $0.09311 | $0.09471 | $1,150.50 | $3,514,816 |
| 2018-12-22 | $0.09470 | $0.1016 | $0.09318 | $0.1016 | $1,266.23 | $3,770,208 |
| 2018-12-23 | $0.1017 | $0.1127 | $0.09894 | $0.1069 | $32,914.90 | $3,967,700 |
| 2018-12-24 | $0.1070 | $0.1175 | $0.09020 | $0.09072 | $5,593.92 | $3,366,634 |
| 2018-12-25 | $0.09102 | $0.1002 | $0.07517 | $0.1002 | $4,588.04 | $3,717,472 |
| 2018-12-26 | $0.1002 | $0.1057 | $0.08607 | $0.1003 | $965.90 | $3,721,975 |
| 2018-12-27 | $0.1003 | $0.1019 | $0.07576 | $0.07576 | $5,587.42 | $2,811,470 |
| 2018-12-28 | $0.07586 | $0.1135 | $0.07317 | $0.09804 | $46,139.68 | $3,638,119 |
| 2018-12-29 | $0.09822 | $0.09876 | $0.08758 | $0.08780 | $309.08 | $3,258,161 |
| 2018-12-30 | $0.08770 | $0.09846 | $0.08002 | $0.08701 | $7,386.55 | $3,229,059 |
| 2018-12-31 | $0.08714 | $0.08714 | $0.06606 | $0.06606 | $5,415.59 | $2,451,326 |