Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.1123 | $0.1128 | $0.1059 | $0.1090 | $9,953.89 | $3,451,639 |
| 2019-08-02 | $0.1090 | $0.1123 | $0.1060 | $0.1074 | $7,630.17 | $3,402,358 |
| 2019-08-03 | $0.1075 | $0.1182 | $0.1075 | $0.1179 | $8,179.00 | $3,735,414 |
| 2019-08-04 | $0.1179 | $0.1180 | $0.1137 | $0.1162 | $7,389.73 | $3,678,959 |
| 2019-08-05 | $0.1161 | $0.1279 | $0.1161 | $0.1229 | $12,450.28 | $3,894,123 |
| 2019-08-06 | $0.1229 | $0.1261 | $0.1159 | $0.1179 | $8,668.20 | $3,733,932 |
| 2019-08-07 | $0.1179 | $0.1319 | $0.1166 | $0.1306 | $209,609 | $4,137,671 |
| 2019-08-08 | $0.1306 | $0.1322 | $0.1273 | $0.1312 | $13,694.73 | $4,154,307 |
| 2019-08-09 | $0.1311 | $0.1334 | $0.1280 | $0.1321 | $18,649.05 | $4,183,679 |
| 2019-08-10 | $0.1321 | $0.1331 | $0.1230 | $0.1262 | $20,557.44 | $3,996,955 |
| 2019-08-11 | $0.1262 | $0.1292 | $0.1238 | $0.1261 | $20,947.34 | $3,992,645 |
| 2019-08-12 | $0.1261 | $0.1264 | $0.1235 | $0.1245 | $18,355.32 | $3,942,060 |
| 2019-08-13 | $0.1244 | $0.1271 | $0.1233 | $0.1250 | $18,258.63 | $3,960,530 |
| 2019-08-14 | $0.1250 | $0.1251 | $0.1113 | $0.1120 | $9,498.01 | $3,549,000 |
| 2019-08-15 | $0.1120 | $0.1165 | $0.1068 | $0.1142 | $11,432.97 | $3,616,434 |
| 2019-08-16 | $0.1142 | $0.1188 | $0.1093 | $0.1176 | $10,878.93 | $3,723,630 |
| 2019-08-17 | $0.1176 | $0.1180 | $0.1118 | $0.1140 | $12,066.37 | $3,611,504 |
| 2019-08-18 | $0.1140 | $0.1207 | $0.1117 | $0.1185 | $211,571 | $3,753,355 |
| 2019-08-19 | $0.1186 | $0.1250 | $0.1181 | $0.1249 | $28,370.30 | $3,955,137 |
| 2019-08-20 | $0.1249 | $0.1255 | $0.1214 | $0.1233 | $21,171.44 | $3,906,081 |
| 2019-08-21 | $0.1233 | $0.1237 | $0.1140 | $0.1162 | $10,902.72 | $3,681,163 |
| 2019-08-22 | $0.1162 | $0.1178 | $0.1128 | $0.1159 | $40.58 | $3,672,000 |
| 2019-08-23 | $0.1159 | $0.1212 | $0.1154 | $0.1205 | $14.42 | $3,816,695 |
| 2019-08-24 | $0.1205 | $0.1226 | $0.1159 | $0.1176 | $1,033.40 | $3,726,201 |
| 2019-08-25 | $0.1176 | $0.1179 | $0.1144 | $0.1167 | $5.10 | $3,694,994 |
| 2019-08-26 | $0.1168 | $0.1322 | $0.1168 | $0.1293 | $130,239 | $4,095,011 |
| 2019-08-27 | $0.1293 | $0.1311 | $0.1264 | $0.1273 | $493.09 | $4,031,587 |
| 2019-08-28 | $0.1273 | $0.1296 | $0.1180 | $0.1185 | $191.88 | $3,752,667 |
| 2019-08-29 | $0.1185 | $0.1185 | $0.1124 | $0.1158 | $23,447.61 | $3,667,154 |
| 2019-08-30 | $0.1158 | $0.1179 | $0.1104 | $0.1139 | $11,835.41 | $3,607,417 |
| 2019-08-31 | $0.1139 | $0.1146 | $0.1110 | $0.1117 | $131.01 | $3,538,500 |