Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.1127 | $0.1451 | $0.1117 | $0.1377 | $205,397 | $4,362,178 |
| 2019-07-02 | $0.1378 | $0.1390 | $0.1250 | $0.1338 | $20,305.23 | $4,237,711 |
| 2019-07-03 | $0.1338 | $0.1455 | $0.1338 | $0.1454 | $2,441.90 | $4,604,881 |
| 2019-07-04 | $0.1454 | $0.1464 | $0.1272 | $0.1309 | $1,109.51 | $4,147,590 |
| 2019-07-05 | $0.1309 | $0.1314 | $0.1238 | $0.1267 | $1,982.20 | $4,014,379 |
| 2019-07-06 | $0.1267 | $0.1345 | $0.1267 | $0.1281 | $1,880.38 | $4,056,087 |
| 2019-07-07 | $0.1281 | $0.1927 | $0.1232 | $0.1319 | $8,529.07 | $4,177,111 |
| 2019-07-08 | $0.1319 | $0.1358 | $0.1221 | $0.1318 | $11,254.26 | $4,176,055 |
| 2019-07-09 | $0.1319 | $0.1371 | $0.1284 | $0.1313 | $197,153 | $4,157,596 |
| 2019-07-10 | $0.1313 | $0.1431 | $0.1239 | $0.1274 | $9,295.26 | $4,036,314 |
| 2019-07-11 | $0.1275 | $0.1277 | $0.1121 | $0.1157 | $10,235.28 | $3,663,926 |
| 2019-07-12 | $0.1158 | $0.1198 | $0.1126 | $0.1187 | $2,292.44 | $3,759,858 |
| 2019-07-13 | $0.1188 | $0.1195 | $0.1093 | $0.1133 | $977.71 | $3,588,528 |
| 2019-07-14 | $0.1133 | $0.1142 | $0.1014 | $0.1014 | $3,610.00 | $3,210,795 |
| 2019-07-15 | $0.1014 | $0.1106 | $0.09885 | $0.1086 | $5,051.34 | $3,439,974 |
| 2019-07-16 | $0.1085 | $0.1173 | $0.09975 | $0.1002 | $134,629 | $3,173,716 |
| 2019-07-17 | $0.09999 | $0.1045 | $0.09558 | $0.1020 | $752.01 | $3,229,271 |
| 2019-07-18 | $0.1020 | $0.1112 | $0.09827 | $0.1086 | $915.16 | $3,438,353 |
| 2019-07-19 | $0.1086 | $0.1088 | $0.1020 | $0.1058 | $3,264.25 | $3,350,949 |
| 2019-07-20 | $0.1058 | $0.1110 | $0.1048 | $0.1081 | $4,665.10 | $3,423,551 |
| 2019-07-21 | $0.1081 | $0.1087 | $0.1038 | $0.1059 | $2,700.49 | $3,353,224 |
| 2019-07-22 | $0.1059 | $0.1064 | $0.1017 | $0.1032 | $2,884.90 | $3,268,552 |
| 2019-07-23 | $0.1032 | $0.1043 | $0.09906 | $0.09957 | $1,828.16 | $3,153,655 |
| 2019-07-24 | $0.09957 | $0.1060 | $0.09661 | $0.1026 | $192,606 | $3,249,390 |
| 2019-07-25 | $0.1015 | $0.1068 | $0.1012 | $0.1054 | $1,022.82 | $3,339,969 |
| 2019-07-26 | $0.1054 | $0.1167 | $0.09933 | $0.1004 | $3,569.27 | $3,180,746 |
| 2019-07-27 | $0.1004 | $0.1085 | $0.09554 | $0.09846 | $2,012.71 | $3,118,657 |
| 2019-07-28 | $0.09840 | $0.09945 | $0.09377 | $0.09728 | $3,629.60 | $3,081,183 |
| 2019-07-29 | $0.09728 | $0.09981 | $0.08911 | $0.09620 | $2,428.58 | $3,047,117 |
| 2019-07-30 | $0.09621 | $0.1090 | $0.09553 | $0.1081 | $93,235.63 | $3,424,529 |
| 2019-07-31 | $0.1081 | $0.1122 | $0.1072 | $0.1122 | $11,384.86 | $3,553,781 |