Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.06744 | $0.06870 | $0.06616 | $0.06811 | $1,407.98 | $2,527,702 |
| 2019-02-02 | $0.06800 | $0.07265 | $0.06675 | $0.07043 | $1,154.57 | $2,613,571 |
| 2019-02-03 | $0.07044 | $0.07183 | $0.06691 | $0.07110 | $59,227.23 | $2,638,400 |
| 2019-02-04 | $0.07139 | $0.07147 | $0.06678 | $0.06698 | $370.80 | $2,485,710 |
| 2019-02-05 | $0.06680 | $0.06871 | $0.06671 | $0.06840 | $1,010.96 | $2,538,484 |
| 2019-02-06 | $0.06865 | $0.06865 | $0.06359 | $0.06781 | $516.76 | $2,516,585 |
| 2019-02-07 | $0.06779 | $0.07136 | $0.06697 | $0.06997 | $48,190.39 | $2,596,464 |
| 2019-02-08 | $0.06999 | $0.08810 | $0.06920 | $0.07860 | $2,572.33 | $2,916,966 |
| 2019-02-09 | $0.07854 | $0.07879 | $0.07304 | $0.07425 | $24,658.95 | $2,755,380 |
| 2019-02-10 | $0.07432 | $0.07718 | $0.07339 | $0.07463 | $6,835.92 | $2,769,569 |
| 2019-02-11 | $0.07475 | $0.07475 | $0.06354 | $0.07086 | $38,281.30 | $2,629,698 |
| 2019-02-12 | $0.07087 | $0.07148 | $0.05609 | $0.05928 | $13,867.19 | $2,199,938 |
| 2019-02-13 | $0.05927 | $0.07239 | $0.05020 | $0.06802 | $31,962.65 | $2,524,080 |
| 2019-02-14 | $0.06793 | $0.07370 | $0.06094 | $0.06673 | $7,161.17 | $2,476,306 |
| 2019-02-15 | $0.06673 | $0.06798 | $0.06667 | $0.06688 | $377.20 | $2,481,765 |
| 2019-02-16 | $0.06695 | $0.06836 | $0.06692 | $0.06808 | $862.17 | $2,526,323 |
| 2019-02-17 | $0.06805 | $0.07672 | $0.06783 | $0.07633 | $8,630.10 | $2,832,629 |
| 2019-02-18 | $0.07617 | $0.08288 | $0.07614 | $0.08230 | $9,304.54 | $3,054,180 |
| 2019-02-19 | $0.08230 | $0.08230 | $0.08230 | $0.08230 | $0 | $3,054,153 |
| 2019-02-20 | $0.08230 | $0.08230 | $0.08230 | $0.08230 | $0 | $3,054,153 |
| 2019-02-21 | $0.08230 | $0.08230 | $0.07867 | $0.07910 | $616.78 | $2,935,399 |
| 2019-02-22 | $0.07896 | $0.09944 | $0.07895 | $0.08467 | $842.03 | $3,142,029 |
| 2019-02-23 | $0.08455 | $0.1034 | $0.07935 | $0.1033 | $0.01111 | $3,832,132 |
| 2019-02-24 | $0.1032 | $0.1043 | $0.07353 | $0.07895 | $38,276.45 | $2,929,846 |
| 2019-02-25 | $0.07910 | $0.09230 | $0.07866 | $0.08927 | $18,710.80 | $3,312,903 |
| 2019-02-26 | $0.08920 | $0.08931 | $0.07621 | $0.07707 | $8,258.46 | $2,860,028 |
| 2019-02-27 | $0.07707 | $0.08176 | $0.07613 | $0.07735 | $27,080.39 | $2,870,598 |
| 2019-02-28 | $0.07745 | $0.08193 | $0.07735 | $0.07936 | $22,591.99 | $2,944,944 |