Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.07930 | $0.09678 | $0.07861 | $0.09431 | $1,537.86 | $2,987,244 |
| 2019-10-02 | $0.09431 | $0.1070 | $0.08994 | $0.09836 | $5,601.35 | $3,115,405 |
| 2019-10-03 | $0.09832 | $0.09864 | $0.09156 | $0.09213 | $1,056.95 | $2,918,134 |
| 2019-10-04 | $0.09211 | $0.09216 | $0.09031 | $0.09103 | $61,652.82 | $2,883,178 |
| 2019-10-05 | $0.09103 | $0.09160 | $0.08944 | $0.09026 | $101.81 | $2,858,875 |
| 2019-10-06 | $0.09025 | $0.09049 | $0.08630 | $0.08681 | $82.84 | $2,749,446 |
| 2019-10-07 | $0.08670 | $0.08850 | $0.08268 | $0.08399 | $158.06 | $2,660,336 |
| 2019-10-08 | $0.08397 | $0.1064 | $0.08371 | $0.1061 | $6,154.52 | $3,361,578 |
| 2019-10-09 | $0.1061 | $0.1067 | $0.09029 | $0.09505 | $2,273.77 | $3,010,553 |
| 2019-10-10 | $0.09507 | $0.09539 | $0.08794 | $0.09366 | $2,697.03 | $2,966,416 |
| 2019-10-11 | $0.09368 | $0.09408 | $0.08351 | $0.08356 | $1,731.00 | $2,646,738 |
| 2019-10-12 | $0.08354 | $0.08499 | $0.08352 | $0.08364 | $7,790.29 | $2,649,172 |
| 2019-10-13 | $0.08361 | $0.08473 | $0.07946 | $0.08111 | $404.92 | $2,569,025 |
| 2019-10-14 | $0.08111 | $0.08158 | $0.07862 | $0.08137 | $174.80 | $2,577,373 |
| 2019-10-15 | $0.08143 | $0.08324 | $0.07866 | $0.07932 | $102.26 | $2,512,202 |
| 2019-10-16 | $0.07927 | $0.08015 | $0.07556 | $0.07616 | $52.23 | $2,412,123 |
| 2019-10-17 | $0.07613 | $0.08691 | $0.07585 | $0.08245 | $39,117.15 | $2,611,535 |
| 2019-10-18 | $0.08245 | $0.08364 | $0.07758 | $0.07797 | $157.20 | $2,469,687 |
| 2019-10-19 | $0.07796 | $0.08055 | $0.07563 | $0.07984 | $419.90 | $2,528,856 |
| 2019-10-20 | $0.07986 | $0.08803 | $0.07959 | $0.08780 | $431.21 | $2,780,983 |
| 2019-10-21 | $0.08780 | $0.08818 | $0.07824 | $0.08460 | $547.87 | $2,679,680 |
| 2019-10-22 | $0.08461 | $0.08470 | $0.07786 | $0.07811 | $261.15 | $2,474,118 |
| 2019-10-23 | $0.07811 | $0.07815 | $0.07222 | $0.07342 | $58.78 | $2,325,395 |
| 2019-10-24 | $0.07342 | $0.07442 | $0.07187 | $0.07276 | $439.76 | $2,304,666 |
| 2019-10-25 | $0.07276 | $0.08377 | $0.07221 | $0.08361 | $516.44 | $2,648,346 |
| 2019-10-26 | $0.08357 | $0.09634 | $0.08354 | $0.08840 | $265.92 | $2,800,034 |
| 2019-10-27 | $0.08839 | $0.09528 | $0.08746 | $0.09355 | $75,049.86 | $2,963,104 |
| 2019-10-28 | $0.09349 | $0.09579 | $0.08845 | $0.08888 | $2,872.35 | $2,815,011 |
| 2019-10-29 | $0.08889 | $0.09138 | $0.08822 | $0.09024 | $360.72 | $2,858,239 |
| 2019-10-30 | $0.09026 | $0.09026 | $0.08658 | $0.08805 | $19.72 | $2,788,753 |
| 2019-10-31 | $0.08802 | $0.09113 | $0.08621 | $0.08818 | $724.67 | $2,792,887 |