Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.1117 | $0.1136 | $0.1109 | $0.1131 | $1,095.81 | $3,581,654 |
| 2019-09-02 | $0.1131 | $0.1205 | $0.1130 | $0.1200 | $3,655.73 | $3,802,164 |
| 2019-09-03 | $0.1201 | $0.1255 | $0.1198 | $0.1247 | $1,668.49 | $3,948,802 |
| 2019-09-04 | $0.1246 | $0.1258 | $0.1226 | $0.1230 | $96,703.03 | $3,896,875 |
| 2019-09-05 | $0.1231 | $0.1239 | $0.1218 | $0.1226 | $3,675.31 | $3,884,203 |
| 2019-09-06 | $0.1226 | $0.1235 | $0.09326 | $0.09886 | $8,151.51 | $3,131,107 |
| 2019-09-07 | $0.09889 | $0.1023 | $0.09840 | $0.1010 | $3,077.13 | $3,199,492 |
| 2019-09-08 | $0.1010 | $0.1021 | $0.09910 | $0.1015 | $1,934.20 | $3,213,781 |
| 2019-09-09 | $0.1015 | $0.1016 | $0.09661 | $0.09839 | $4,969.48 | $3,116,303 |
| 2019-09-10 | $0.09834 | $0.09980 | $0.09567 | $0.09673 | $80,882.53 | $3,063,868 |
| 2019-09-11 | $0.09664 | $0.09794 | $0.09511 | $0.09760 | $71.39 | $3,091,244 |
| 2019-09-12 | $0.09763 | $0.09978 | $0.09580 | $0.09910 | $237.46 | $3,138,782 |
| 2019-09-13 | $0.09908 | $0.09971 | $0.09743 | $0.09859 | $804.44 | $3,122,594 |
| 2019-09-14 | $0.09862 | $0.1005 | $0.09801 | $0.09922 | $73.28 | $3,142,717 |
| 2019-09-15 | $0.09922 | $0.09976 | $0.09809 | $0.09831 | $420.77 | $3,113,803 |
| 2019-09-16 | $0.09831 | $0.09970 | $0.09664 | $0.09848 | $105,196 | $3,119,376 |
| 2019-09-17 | $0.09849 | $0.09892 | $0.09674 | $0.09680 | $758.36 | $3,065,949 |
| 2019-09-18 | $0.09678 | $0.09850 | $0.09676 | $0.09697 | $2,074.47 | $3,071,440 |
| 2019-09-19 | $0.09704 | $0.09889 | $0.09362 | $0.09873 | $702.97 | $3,127,179 |
| 2019-09-20 | $0.09875 | $0.09886 | $0.09620 | $0.09677 | $427.07 | $3,065,067 |
| 2019-09-21 | $0.09675 | $0.09768 | $0.09507 | $0.09512 | $2.78 | $3,012,943 |
| 2019-09-22 | $0.09511 | $0.09669 | $0.09400 | $0.09590 | $657.60 | $3,037,513 |
| 2019-09-23 | $0.09590 | $0.09628 | $0.09231 | $0.09231 | $802.74 | $2,923,839 |
| 2019-09-24 | $0.09233 | $0.09378 | $0.07853 | $0.08131 | $16,560.98 | $2,575,264 |
| 2019-09-25 | $0.08133 | $0.08372 | $0.07935 | $0.08152 | $1,580.87 | $2,582,038 |
| 2019-09-26 | $0.08152 | $0.08157 | $0.07540 | $0.07702 | $84.94 | $2,439,485 |
| 2019-09-27 | $0.07701 | $0.07930 | $0.07605 | $0.07847 | $191.47 | $2,485,377 |
| 2019-09-28 | $0.07850 | $0.07925 | $0.07731 | $0.07804 | $73.41 | $2,471,826 |
| 2019-09-29 | $0.07807 | $0.07823 | $0.07590 | $0.07732 | $43.06 | $2,449,100 |
| 2019-09-30 | $0.07731 | $0.07991 | $0.07435 | $0.07929 | $2,926.26 | $2,511,362 |