Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.08814 | $0.09855 | $0.08738 | $0.09184 | $650.23 | $2,909,032 |
| 2019-11-02 | $0.09184 | $0.1000 | $0.09179 | $0.09949 | $580.17 | $3,151,360 |
| 2019-11-03 | $0.09955 | $0.09991 | $0.08850 | $0.08990 | $924.20 | $2,847,451 |
| 2019-11-04 | $0.08988 | $0.09492 | $0.08940 | $0.09379 | $71,859.07 | $2,970,659 |
| 2019-11-05 | $0.09379 | $0.09430 | $0.09041 | $0.09042 | $451.63 | $2,863,791 |
| 2019-11-06 | $0.09041 | $0.09251 | $0.08967 | $0.09030 | $20.33 | $2,860,079 |
| 2019-11-07 | $0.09026 | $0.09044 | $0.08842 | $0.08961 | $2.01 | $2,838,418 |
| 2019-11-08 | $0.08958 | $0.08970 | $0.08348 | $0.08437 | $680.05 | $2,672,389 |
| 2019-11-09 | $0.08435 | $0.08525 | $0.08401 | $0.08418 | $35.05 | $2,666,206 |
| 2019-11-10 | $0.08417 | $0.08632 | $0.08409 | $0.08590 | $230.74 | $2,720,824 |
| 2019-11-11 | $0.08590 | $0.08625 | $0.08418 | $0.08503 | $9.72 | $2,693,075 |
| 2019-11-12 | $0.08503 | $0.08601 | $0.07374 | $0.07851 | $6,705.73 | $2,486,611 |
| 2019-11-13 | $0.07852 | $0.08464 | $0.07791 | $0.08421 | $48,779.41 | $2,667,364 |
| 2019-11-14 | $0.08421 | $0.08463 | $0.08296 | $0.08344 | $967.66 | $2,642,819 |
| 2019-11-15 | $0.08353 | $0.08369 | $0.08122 | $0.08134 | $727.63 | $2,576,352 |
| 2019-11-16 | $0.08136 | $0.08271 | $0.08115 | $0.08225 | $118.62 | $2,605,194 |
| 2019-11-17 | $0.08225 | $0.08386 | $0.08201 | $0.08224 | $33,091.65 | $2,604,688 |
| 2019-11-18 | $0.08226 | $0.08301 | $0.07878 | $0.07923 | $197.13 | $2,509,550 |
| 2019-11-19 | $0.07923 | $0.08109 | $0.07821 | $0.07948 | $507.84 | $2,517,391 |
| 2019-11-20 | $0.07948 | $0.08118 | $0.07884 | $0.07940 | $12,466.06 | $2,514,763 |
| 2019-11-21 | $0.07932 | $0.07945 | $0.07244 | $0.07261 | $310.86 | $2,299,885 |
| 2019-11-22 | $0.07261 | $0.07370 | $0.06614 | $0.06943 | $815.96 | $2,199,232 |
| 2019-11-23 | $0.06944 | $0.07083 | $0.06803 | $0.07072 | $654.96 | $2,240,091 |
| 2019-11-24 | $0.07072 | $0.07092 | $0.06681 | $0.06681 | $48.03 | $2,115,959 |
| 2019-11-25 | $0.06682 | $0.07087 | $0.06304 | $0.06815 | $43.36 | $2,158,683 |
| 2019-11-26 | $0.06815 | $0.07051 | $0.06312 | $0.06861 | $2,245.54 | $2,173,203 |
| 2019-11-27 | $0.06789 | $0.07220 | $0.06626 | $0.07138 | $998.49 | $2,260,849 |
| 2019-11-28 | $0.07139 | $0.07287 | $0.07078 | $0.07096 | $29.44 | $2,247,566 |
| 2019-11-29 | $0.07098 | $0.07422 | $0.07090 | $0.07370 | $968.13 | $2,334,207 |
| 2019-11-30 | $0.07369 | $0.09107 | $0.07147 | $0.08735 | $1,620.57 | $2,766,582 |