Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.07367 | $0.08006 | $0.07346 | $0.07864 | $1,804.44 | $2,490,724 |
| 2020-01-02 | $0.07863 | $0.07863 | $0.07546 | $0.07619 | $12,546.97 | $2,413,356 |
| 2020-01-03 | $0.07621 | $0.08085 | $0.07540 | $0.08042 | $423.25 | $2,547,212 |
| 2020-01-04 | $0.08039 | $0.08214 | $0.07994 | $0.08150 | $214.07 | $2,581,529 |
| 2020-01-05 | $0.08143 | $0.08287 | $0.07943 | $0.07956 | $473.51 | $2,519,898 |
| 2020-01-06 | $0.07962 | $0.08522 | $0.07961 | $0.08508 | $36,830.45 | $2,694,918 |
| 2020-01-07 | $0.08507 | $0.08793 | $0.08358 | $0.08736 | $25,634.76 | $2,767,145 |
| 2020-01-08 | $0.08736 | $0.08853 | $0.07938 | $0.08074 | $371.25 | $2,557,427 |
| 2020-01-09 | $0.08063 | $0.08393 | $0.07890 | $0.08326 | $170.45 | $2,637,046 |
| 2020-01-10 | $0.08330 | $0.08684 | $0.08158 | $0.08684 | $655.77 | $2,750,386 |
| 2020-01-11 | $0.08684 | $0.08864 | $0.08507 | $0.08703 | $1,391.01 | $2,756,544 |
| 2020-01-12 | $0.08700 | $0.09632 | $0.08606 | $0.08631 | $3,625.23 | $2,733,783 |
| 2020-01-13 | $0.08649 | $0.08649 | $0.07471 | $0.07604 | $7,043.14 | $2,408,561 |
| 2020-01-14 | $0.07608 | $0.08596 | $0.07595 | $0.08359 | $10,002.68 | $2,647,543 |
| 2020-01-15 | $0.08343 | $0.08408 | $0.07641 | $0.07977 | $15,357.82 | $2,526,589 |
| 2020-01-16 | $0.07979 | $0.08600 | $0.07772 | $0.08345 | $1,428.60 | $2,643,123 |
| 2020-01-17 | $0.08346 | $0.08707 | $0.08290 | $0.08619 | $206.37 | $2,729,866 |
| 2020-01-18 | $0.08615 | $0.08666 | $0.08343 | $0.08451 | $68.89 | $2,676,892 |
| 2020-01-19 | $0.08449 | $0.08638 | $0.07759 | $0.07904 | $2,104.90 | $2,503,399 |
| 2020-01-20 | $0.07903 | $0.08422 | $0.07860 | $0.08251 | $32,142.16 | $2,613,417 |
| 2020-01-21 | $0.08248 | $0.09167 | $0.08050 | $0.09141 | $24,840.39 | $2,895,358 |
| 2020-01-22 | $0.09135 | $0.09167 | $0.08116 | $0.08329 | $2,434.78 | $2,637,975 |
| 2020-01-23 | $0.08329 | $0.08329 | $0.07814 | $0.07853 | $797.99 | $2,487,459 |
| 2020-01-24 | $0.07863 | $0.08272 | $0.07707 | $0.08081 | $13,860.41 | $2,559,629 |
| 2020-01-25 | $0.08080 | $0.08238 | $0.07954 | $0.08007 | $56,631.40 | $2,536,236 |
| 2020-01-26 | $0.08007 | $0.1074 | $0.07768 | $0.09265 | $171,683 | $2,934,537 |
| 2020-01-27 | $0.09270 | $0.1112 | $0.08337 | $0.1055 | $74,098.91 | $3,342,091 |
| 2020-01-28 | $0.1055 | $0.1091 | $0.1002 | $0.1091 | $4,275.89 | $3,454,680 |
| 2020-01-29 | $0.1091 | $0.1097 | $0.08971 | $0.09079 | $2,958.61 | $2,875,563 |
| 2020-01-30 | $0.09072 | $0.09218 | $0.08682 | $0.09098 | $2,742.38 | $2,881,578 |
| 2020-01-31 | $0.09097 | $0.09247 | $0.08634 | $0.08765 | $1,075.56 | $2,776,188 |