Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.08735 | $0.08735 | $0.08016 | $0.08125 | $154.55 | $2,573,589 |
| 2019-12-02 | $0.08123 | $0.08917 | $0.07789 | $0.08602 | $32,161.90 | $2,724,627 |
| 2019-12-03 | $0.08602 | $0.08915 | $0.08326 | $0.08418 | $684.15 | $2,666,300 |
| 2019-12-04 | $0.08417 | $0.08448 | $0.07870 | $0.07947 | $162.38 | $2,517,033 |
| 2019-12-05 | $0.07933 | $0.08215 | $0.07777 | $0.07872 | $209.25 | $2,493,269 |
| 2019-12-06 | $0.07874 | $0.08294 | $0.07371 | $0.08219 | $2,541.93 | $2,603,107 |
| 2019-12-07 | $0.08221 | $0.08878 | $0.08220 | $0.08713 | $1,100.19 | $2,759,612 |
| 2019-12-08 | $0.08706 | $0.08853 | $0.08301 | $0.08728 | $580.00 | $2,764,454 |
| 2019-12-09 | $0.08728 | $0.08759 | $0.07696 | $0.07785 | $17,976.25 | $2,465,933 |
| 2019-12-10 | $0.07788 | $0.07909 | $0.07126 | $0.07314 | $807.12 | $2,316,717 |
| 2019-12-11 | $0.07314 | $0.07418 | $0.07181 | $0.07271 | $71.15 | $2,302,958 |
| 2019-12-12 | $0.07271 | $0.08384 | $0.07171 | $0.08088 | $43,726.40 | $2,561,868 |
| 2019-12-13 | $0.08087 | $0.08887 | $0.08033 | $0.08491 | $468.72 | $2,689,303 |
| 2019-12-14 | $0.08491 | $0.08902 | $0.08206 | $0.08607 | $1,164.02 | $2,726,058 |
| 2019-12-15 | $0.08604 | $0.09228 | $0.08258 | $0.08735 | $3,237.53 | $2,766,536 |
| 2019-12-16 | $0.08735 | $0.09037 | $0.07304 | $0.07486 | $8,101.08 | $2,371,224 |
| 2019-12-17 | $0.07486 | $0.07515 | $0.06485 | $0.06563 | $4,196.18 | $2,078,644 |
| 2019-12-18 | $0.06563 | $0.07575 | $0.06494 | $0.07544 | $6,849.01 | $2,389,551 |
| 2019-12-19 | $0.07544 | $0.07607 | $0.07153 | $0.07298 | $4,355.74 | $2,311,653 |
| 2019-12-20 | $0.07298 | $0.07377 | $0.07240 | $0.07377 | $827.23 | $2,336,512 |
| 2019-12-21 | $0.07373 | $0.07399 | $0.07243 | $0.07348 | $163.12 | $2,327,360 |
| 2019-12-22 | $0.07348 | $0.07603 | $0.07271 | $0.07594 | $200.57 | $2,405,432 |
| 2019-12-23 | $0.07594 | $0.07724 | $0.07418 | $0.07447 | $631.88 | $2,358,667 |
| 2019-12-24 | $0.07449 | $0.07659 | $0.07398 | $0.07497 | $227.97 | $2,374,698 |
| 2019-12-25 | $0.07493 | $0.07493 | $0.07267 | $0.07306 | $52.08 | $2,313,969 |
| 2019-12-26 | $0.07306 | $0.07494 | $0.07228 | $0.07323 | $0.5065 | $2,319,506 |
| 2019-12-27 | $0.07323 | $0.07769 | $0.07189 | $0.07506 | $41,019.25 | $2,377,582 |
| 2019-12-28 | $0.07507 | $0.07626 | $0.07503 | $0.07547 | $0 | $2,390,399 |
| 2019-12-29 | $0.07547 | $0.07980 | $0.07525 | $0.07725 | $558.67 | $2,446,835 |
| 2019-12-30 | $0.07725 | $0.07937 | $0.06919 | $0.07410 | $8,153.70 | $2,347,151 |
| 2019-12-31 | $0.07406 | $0.07622 | $0.07261 | $0.07367 | $757.25 | $2,333,249 |