Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.09243 | $0.09434 | $0.09099 | $0.09258 | $396.38 | $2,968,331 |
| 2019-04-02 | $0.09259 | $0.1310 | $0.09247 | $0.1032 | $13,820.14 | $3,289,394 |
| 2019-04-03 | $0.1032 | $0.1318 | $0.09960 | $0.1126 | $37,856.98 | $3,568,402 |
| 2019-04-04 | $0.1126 | $0.1168 | $0.09857 | $0.1021 | $56,545.33 | $3,235,119 |
| 2019-04-05 | $0.1021 | $0.1185 | $0.09864 | $0.09936 | $1,622.65 | $3,147,026 |
| 2019-04-06 | $0.09937 | $0.1026 | $0.08769 | $0.09669 | $3,762.24 | $3,062,516 |
| 2019-04-07 | $0.09663 | $0.1531 | $0.09526 | $0.1181 | $125,555 | $3,741,068 |
| 2019-04-08 | $0.1181 | $0.1206 | $0.1050 | $0.1056 | $2,150.73 | $3,343,504 |
| 2019-04-09 | $0.1056 | $0.1062 | $0.1008 | $0.1021 | $381.96 | $3,234,382 |
| 2019-04-10 | $0.1021 | $0.1111 | $0.1019 | $0.1072 | $856.16 | $3,396,031 |
| 2019-04-11 | $0.1073 | $0.1087 | $0.09633 | $0.09719 | $1,039.80 | $3,078,480 |
| 2019-04-12 | $0.09717 | $0.1255 | $0.09490 | $0.1061 | $3,230.44 | $3,359,380 |
| 2019-04-13 | $0.1061 | $0.1114 | $0.1054 | $0.1065 | $72.52 | $3,372,973 |
| 2019-04-14 | $0.1065 | $0.1077 | $0.09617 | $0.09981 | $607.40 | $3,161,431 |
| 2019-04-15 | $0.09981 | $0.1035 | $0.09638 | $0.09886 | $57,555.70 | $3,131,106 |
| 2019-04-16 | $0.09885 | $0.09994 | $0.08916 | $0.09813 | $3,661.43 | $3,108,021 |
| 2019-04-17 | $0.09809 | $0.09887 | $0.08978 | $0.09439 | $388.31 | $2,989,660 |
| 2019-04-18 | $0.09437 | $0.09763 | $0.08470 | $0.09006 | $19,329.78 | $2,852,401 |
| 2019-04-19 | $0.09006 | $0.09020 | $0.08021 | $0.08412 | $596.30 | $2,664,432 |
| 2019-04-20 | $0.08412 | $0.08430 | $0.08051 | $0.08254 | $68,389.05 | $2,614,410 |
| 2019-04-21 | $0.08258 | $0.08410 | $0.08124 | $0.08225 | $356.79 | $2,605,195 |
| 2019-04-22 | $0.08221 | $0.08577 | $0.08143 | $0.08332 | $537.77 | $2,639,098 |
| 2019-04-23 | $0.08334 | $0.08675 | $0.07777 | $0.08229 | $42,972.68 | $2,606,343 |
| 2019-04-24 | $0.08224 | $0.08414 | $0.07873 | $0.08021 | $4,339.44 | $2,540,418 |
| 2019-04-25 | $0.08021 | $0.08211 | $0.07447 | $0.07527 | $14,800.67 | $2,384,169 |
| 2019-04-26 | $0.07551 | $0.07757 | $0.07467 | $0.07628 | $9,098.03 | $2,416,064 |
| 2019-04-27 | $0.07634 | $0.07718 | $0.07531 | $0.07606 | $11,206.76 | $2,408,977 |
| 2019-04-28 | $0.07606 | $0.07729 | $0.07548 | $0.07584 | $8,828.39 | $2,402,240 |
| 2019-04-29 | $0.07588 | $0.07626 | $0.07414 | $0.07496 | $9,023.57 | $2,374,244 |
| 2019-04-30 | $0.07498 | $0.07751 | $0.07463 | $0.07729 | $66,142.36 | $2,448,063 |