Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.09309 | $0.09355 | $0.09169 | $0.09289 | $8,999.38 | $2,942,084 |
| 2019-06-02 | $0.09289 | $0.09556 | $0.09278 | $0.09508 | $13,701.36 | $3,011,481 |
| 2019-06-03 | $0.09509 | $0.09509 | $0.08847 | $0.08882 | $93,284.42 | $2,813,330 |
| 2019-06-04 | $0.08872 | $0.08872 | $0.08144 | $0.08329 | $8,475.31 | $2,638,166 |
| 2019-06-05 | $0.08329 | $0.09370 | $0.08318 | $0.08505 | $8,122.87 | $2,693,829 |
| 2019-06-06 | $0.08506 | $0.08726 | $0.08123 | $0.08438 | $5,895.64 | $2,672,661 |
| 2019-06-07 | $0.08439 | $0.08788 | $0.08392 | $0.08656 | $4,577.11 | $2,741,540 |
| 2019-06-08 | $0.08652 | $0.08710 | $0.08453 | $0.08580 | $4,689.35 | $2,717,573 |
| 2019-06-09 | $0.08580 | $0.08736 | $0.08322 | $0.08644 | $52,695.18 | $2,737,978 |
| 2019-06-10 | $0.08623 | $0.09011 | $0.08428 | $0.08710 | $4,619.02 | $2,758,894 |
| 2019-06-11 | $0.08719 | $0.08749 | $0.08393 | $0.08543 | $853.64 | $2,706,002 |
| 2019-06-12 | $0.08543 | $0.09232 | $0.08470 | $0.09232 | $921.17 | $2,924,201 |
| 2019-06-13 | $0.09239 | $0.09424 | $0.08887 | $0.09053 | $2,722.21 | $2,867,470 |
| 2019-06-14 | $0.09059 | $0.09573 | $0.08897 | $0.09517 | $1,474.90 | $3,014,345 |
| 2019-06-15 | $0.09521 | $0.09641 | $0.09317 | $0.09523 | $1,743.18 | $3,016,353 |
| 2019-06-16 | $0.09523 | $0.1010 | $0.09506 | $0.09796 | $3,309.99 | $3,102,594 |
| 2019-06-17 | $0.09794 | $0.1139 | $0.09790 | $0.1127 | $179,971 | $3,569,802 |
| 2019-06-18 | $0.1127 | $0.1130 | $0.1005 | $0.1012 | $649.82 | $3,206,177 |
| 2019-06-19 | $0.1013 | $0.1093 | $0.1001 | $0.1032 | $1,994.01 | $3,269,110 |
| 2019-06-20 | $0.1032 | $0.1094 | $0.1029 | $0.1070 | $378.28 | $3,389,884 |
| 2019-06-21 | $0.1071 | $0.1133 | $0.1057 | $0.1117 | $2,228.74 | $3,539,247 |
| 2019-06-22 | $0.1117 | $0.1306 | $0.1110 | $0.1230 | $262,604 | $3,896,813 |
| 2019-06-23 | $0.1231 | $0.1270 | $0.1191 | $0.1224 | $3,625.14 | $3,877,505 |
| 2019-06-24 | $0.1224 | $0.1252 | $0.1199 | $0.1239 | $3,709.88 | $3,924,272 |
| 2019-06-25 | $0.1239 | $0.1391 | $0.1239 | $0.1364 | $143,705 | $4,320,676 |
| 2019-06-26 | $0.1364 | $0.1555 | $0.1359 | $0.1459 | $16,623.03 | $4,622,326 |
| 2019-06-27 | $0.1459 | $0.1492 | $0.1198 | $0.1275 | $7,961.42 | $4,038,767 |
| 2019-06-28 | $0.1275 | $0.1421 | $0.1237 | $0.1414 | $7,604.43 | $4,477,762 |
| 2019-06-29 | $0.1415 | $0.1415 | $0.1219 | $0.1247 | $14,748.87 | $3,949,590 |
| 2019-06-30 | $0.1246 | $0.1275 | $0.1127 | $0.1127 | $8,894.69 | $3,569,394 |