Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.07934 | $0.08226 | $0.07796 | $0.07857 | $2,151.37 | $2,915,915 |
| 2019-03-02 | $0.07852 | $0.08167 | $0.07699 | $0.08026 | $1,752.45 | $2,978,453 |
| 2019-03-03 | $0.08018 | $0.08268 | $0.07636 | $0.07703 | $33,930.23 | $2,858,743 |
| 2019-03-04 | $0.07694 | $0.07758 | $0.07441 | $0.07598 | $2,686.14 | $2,819,775 |
| 2019-03-05 | $0.07604 | $0.08082 | $0.07568 | $0.08064 | $1,455.46 | $2,992,480 |
| 2019-03-06 | $0.08063 | $0.08388 | $0.07952 | $0.08268 | $27,968.60 | $3,068,105 |
| 2019-03-07 | $0.08269 | $0.08582 | $0.07936 | $0.08250 | $16,889.94 | $3,061,428 |
| 2019-03-08 | $0.08258 | $0.08496 | $0.07876 | $0.08094 | $816.03 | $3,003,766 |
| 2019-03-09 | $0.08087 | $0.08249 | $0.07913 | $0.08018 | $24,992.25 | $2,975,348 |
| 2019-03-10 | $0.08028 | $0.08028 | $0.07879 | $0.07978 | $1,472.69 | $2,960,683 |
| 2019-03-11 | $0.07984 | $0.08140 | $0.07882 | $0.08020 | $798.10 | $2,976,171 |
| 2019-03-12 | $0.08028 | $0.08114 | $0.07850 | $0.07857 | $20,701.47 | $2,915,641 |
| 2019-03-13 | $0.07871 | $0.08031 | $0.07746 | $0.07848 | $5,547.89 | $2,768,451 |
| 2019-03-14 | $0.07845 | $0.08091 | $0.07839 | $0.07979 | $36,494.84 | $2,799,157 |
| 2019-03-15 | $0.07973 | $0.08154 | $0.07867 | $0.08093 | $10,435.82 | $2,823,519 |
| 2019-03-16 | $0.08104 | $0.08509 | $0.08104 | $0.08208 | $35,140.77 | $2,847,537 |
| 2019-03-17 | $0.08209 | $0.08224 | $0.08069 | $0.08113 | $270.65 | $2,814,630 |
| 2019-03-18 | $0.08121 | $0.08298 | $0.08053 | $0.08274 | $2,605.43 | $2,854,200 |
| 2019-03-19 | $0.08276 | $0.08950 | $0.08208 | $0.08590 | $33,373.37 | $2,946,349 |
| 2019-03-20 | $0.08599 | $0.09415 | $0.08095 | $0.08178 | $7,950.81 | $2,789,023 |
| 2019-03-21 | $0.08189 | $0.08386 | $0.08035 | $0.08114 | $385.02 | $2,751,472 |
| 2019-03-22 | $0.08097 | $0.08480 | $0.08071 | $0.08310 | $689.18 | $2,801,663 |
| 2019-03-23 | $0.08301 | $0.08925 | $0.08098 | $0.08707 | $53,201.17 | $2,918,294 |
| 2019-03-24 | $0.08707 | $0.1136 | $0.08161 | $0.08240 | $3,888.25 | $2,745,984 |
| 2019-03-25 | $0.08251 | $0.1552 | $0.08120 | $0.09990 | $18,386.42 | $3,309,833 |
| 2019-03-26 | $0.09968 | $0.1567 | $0.08422 | $0.08481 | $20,586.07 | $2,794,067 |
| 2019-03-27 | $0.08484 | $0.1237 | $0.08474 | $0.09805 | $54,043.19 | $3,212,472 |
| 2019-03-28 | $0.09805 | $0.09816 | $0.08507 | $0.08681 | $25,301.59 | $2,829,097 |
| 2019-03-29 | $0.08681 | $0.08838 | $0.08603 | $0.08747 | $346.65 | $2,835,348 |
| 2019-03-30 | $0.08738 | $0.09305 | $0.08542 | $0.08821 | $533.35 | $2,859,411 |
| 2019-03-31 | $0.08821 | $0.09749 | $0.08645 | $0.09248 | $33,268.92 | $2,981,640 |