Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.08768 | $0.09481 | $0.07722 | $0.09355 | $30,988.82 | $2,962,995 |
| 2020-02-02 | $0.09354 | $0.09489 | $0.08495 | $0.08495 | $2,690.06 | $2,690,620 |
| 2020-02-03 | $0.08495 | $0.08698 | $0.08410 | $0.08540 | $8,665.99 | $2,704,973 |
| 2020-02-04 | $0.08540 | $0.08585 | $0.08252 | $0.08391 | $2,297.75 | $2,657,609 |
| 2020-02-05 | $0.08391 | $0.08892 | $0.08385 | $0.08849 | $854.72 | $2,802,888 |
| 2020-02-06 | $0.08850 | $0.09034 | $0.07956 | $0.08151 | $2,207.00 | $2,581,861 |
| 2020-02-07 | $0.08152 | $0.08236 | $0.07190 | $0.07656 | $52,944.42 | $2,424,916 |
| 2020-02-08 | $0.07655 | $0.07803 | $0.07324 | $0.07486 | $773.69 | $2,370,989 |
| 2020-02-09 | $0.07486 | $0.07875 | $0.07438 | $0.07650 | $1,420.71 | $2,422,987 |
| 2020-02-10 | $0.07652 | $0.07817 | $0.07257 | $0.07407 | $4,734.09 | $2,345,932 |
| 2020-02-11 | $0.07406 | $0.08044 | $0.07307 | $0.07735 | $1,064.01 | $2,450,016 |
| 2020-02-12 | $0.07735 | $0.08188 | $0.07246 | $0.07263 | $11,292.09 | $2,300,397 |
| 2020-02-13 | $0.07260 | $0.07845 | $0.07192 | $0.07576 | $164.26 | $2,399,500 |
| 2020-02-14 | $0.07579 | $0.07656 | $0.07290 | $0.07655 | $1,024.54 | $2,424,711 |
| 2020-02-15 | $0.07655 | $0.07695 | $0.06987 | $0.07115 | $708.20 | $2,253,580 |
| 2020-02-16 | $0.07115 | $0.08277 | $0.06792 | $0.08025 | $79,074.89 | $2,541,749 |
| 2020-02-17 | $0.08020 | $0.08031 | $0.07279 | $0.07532 | $883.59 | $2,385,577 |
| 2020-02-18 | $0.07526 | $0.07993 | $0.07334 | $0.07968 | $199.31 | $2,523,767 |
| 2020-02-19 | $0.07972 | $0.07974 | $0.07151 | $0.07152 | $8,982.49 | $2,265,368 |
| 2020-02-20 | $0.07149 | $0.07744 | $0.07004 | $0.07041 | $615.47 | $2,230,045 |
| 2020-02-21 | $0.07033 | $0.07119 | $0.06822 | $0.06861 | $409.89 | $2,173,083 |
| 2020-02-22 | $0.06863 | $0.06949 | $0.06732 | $0.06769 | $895.88 | $2,143,800 |
| 2020-02-23 | $0.06769 | $0.07525 | $0.06763 | $0.07091 | $482.07 | $2,246,016 |
| 2020-02-24 | $0.07098 | $0.07291 | $0.06873 | $0.06991 | $662.27 | $2,214,301 |
| 2020-02-25 | $0.06991 | $0.07135 | $0.06766 | $0.06788 | $892.77 | $2,149,971 |
| 2020-02-26 | $0.06776 | $0.06808 | $0.06085 | $0.06393 | $94,779.30 | $2,024,930 |
| 2020-02-27 | $0.06393 | $0.06953 | $0.06222 | $0.06870 | $1,009.00 | $2,175,760 |
| 2020-02-28 | $0.06870 | $0.06951 | $0.06310 | $0.06528 | $37.38 | $2,067,676 |
| 2020-02-29 | $0.06527 | $0.06612 | $0.06389 | $0.06465 | $54.32 | $2,047,674 |