Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.07728 | $0.07837 | $0.07695 | $0.07736 | $36,307.74 | $2,450,379 |
| 2019-05-02 | $0.07737 | $0.07953 | $0.07713 | $0.07943 | $19,135.92 | $2,515,750 |
| 2019-05-03 | $0.07943 | $0.08399 | $0.07517 | $0.07668 | $17,921.52 | $2,428,707 |
| 2019-05-04 | $0.07668 | $0.08320 | $0.07667 | $0.08242 | $9,058.02 | $2,610,604 |
| 2019-05-05 | $0.08241 | $0.08434 | $0.07795 | $0.08301 | $74,698.55 | $2,629,311 |
| 2019-05-06 | $0.08297 | $0.08437 | $0.08048 | $0.08211 | $12,050.59 | $2,600,682 |
| 2019-05-07 | $0.08197 | $0.08541 | $0.08129 | $0.08135 | $6,475.28 | $2,576,588 |
| 2019-05-08 | $0.08124 | $0.08259 | $0.07810 | $0.08229 | $134.76 | $2,606,426 |
| 2019-05-09 | $0.08229 | $0.08362 | $0.07851 | $0.08163 | $9,142.42 | $2,585,530 |
| 2019-05-10 | $0.08160 | $0.08390 | $0.08002 | $0.08265 | $11,774.18 | $2,617,720 |
| 2019-05-11 | $0.08265 | $0.09389 | $0.08261 | $0.09142 | $78,812.43 | $2,895,644 |
| 2019-05-12 | $0.09149 | $0.09542 | $0.08712 | $0.08911 | $13,042.77 | $2,822,411 |
| 2019-05-13 | $0.08911 | $0.1025 | $0.08775 | $0.09980 | $4,964.61 | $3,161,047 |
| 2019-05-14 | $0.09986 | $0.1059 | $0.09240 | $0.09817 | $18,990.23 | $3,109,381 |
| 2019-05-15 | $0.09813 | $0.09955 | $0.08268 | $0.09682 | $40,043.33 | $3,066,547 |
| 2019-05-16 | $0.09670 | $0.09884 | $0.08879 | $0.09108 | $13,696.24 | $2,884,840 |
| 2019-05-17 | $0.09107 | $0.09167 | $0.08063 | $0.08390 | $4,174.12 | $2,657,503 |
| 2019-05-18 | $0.08390 | $0.08514 | $0.08273 | $0.08340 | $805.97 | $2,641,436 |
| 2019-05-19 | $0.08343 | $0.09476 | $0.08285 | $0.09416 | $11,642.60 | $2,982,494 |
| 2019-05-20 | $0.09417 | $0.09417 | $0.08755 | $0.09125 | $57,224.53 | $2,890,123 |
| 2019-05-21 | $0.09119 | $0.09287 | $0.08974 | $0.09125 | $6,922.15 | $2,890,224 |
| 2019-05-22 | $0.09125 | $0.1134 | $0.08700 | $0.08787 | $6,377.61 | $2,783,108 |
| 2019-05-23 | $0.08777 | $0.09602 | $0.08648 | $0.09415 | $5,264.06 | $2,982,139 |
| 2019-05-24 | $0.09418 | $0.09682 | $0.09190 | $0.09336 | $5,150.35 | $2,957,143 |
| 2019-05-25 | $0.09336 | $0.09903 | $0.09241 | $0.09686 | $3,912.72 | $3,067,904 |
| 2019-05-26 | $0.09686 | $0.1042 | $0.09457 | $0.1039 | $3,881.52 | $3,290,902 |
| 2019-05-27 | $0.1039 | $0.1058 | $0.09340 | $0.1041 | $5,541.41 | $3,296,367 |
| 2019-05-28 | $0.1040 | $0.1042 | $0.09906 | $0.1003 | $7,369.56 | $3,175,286 |
| 2019-05-29 | $0.1002 | $0.1011 | $0.09248 | $0.09423 | $98,756.51 | $2,984,624 |
| 2019-05-30 | $0.09423 | $0.09816 | $0.08804 | $0.08971 | $4,461.09 | $2,841,553 |
| 2019-05-31 | $0.08971 | $0.09323 | $0.08847 | $0.09310 | $6,406.07 | $2,948,944 |