Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.06465 | $0.06543 | $0.06254 | $0.06310 | $86.94 | $1,998,680 |
| 2020-03-02 | $0.06310 | $0.06610 | $0.06261 | $0.06261 | $133.08 | $1,231,839 |
| 2020-03-03 | $0.06261 | $0.08906 | $0.06126 | $0.07234 | $27,804.54 | $1,423,244 |
| 2020-03-04 | $0.07234 | $0.07288 | $0.06907 | $0.07174 | $1,322.33 | $1,411,307 |
| 2020-03-05 | $0.07175 | $0.07982 | $0.07053 | $0.07073 | $809.14 | $1,391,591 |
| 2020-03-06 | $0.07073 | $0.07391 | $0.07053 | $0.07386 | $367.94 | $1,453,114 |
| 2020-03-07 | $0.07395 | $0.07412 | $0.06393 | $0.06530 | $351.12 | $1,284,713 |
| 2020-03-08 | $0.06531 | $0.06532 | $0.05607 | $0.05617 | $220.24 | $1,104,993 |
| 2020-03-09 | $0.05616 | $0.06139 | $0.05432 | $0.06139 | $934.88 | $1,207,812 |
| 2020-03-10 | $0.06146 | $0.06549 | $0.05633 | $0.05722 | $436.94 | $1,125,727 |
| 2020-03-11 | $0.05721 | $0.05951 | $0.05551 | $0.05767 | $90.92 | $1,134,510 |
| 2020-03-12 | $0.05767 | $0.05945 | $0.03666 | $0.03683 | $53,581.53 | $724,547 |
| 2020-03-13 | $0.03681 | $0.04265 | $0.02963 | $0.04146 | $921.56 | $815,643 |
| 2020-03-14 | $0.04161 | $0.04203 | $0.02501 | $0.03185 | $5,467.36 | $626,545 |
| 2020-03-15 | $0.03185 | $0.03425 | $0.02900 | $0.03141 | $1,843.72 | $618,034 |
| 2020-03-16 | $0.03141 | $0.03440 | $0.02440 | $0.02720 | $659.52 | $535,059 |
| 2020-03-17 | $0.02721 | $0.03871 | $0.02603 | $0.03788 | $915.24 | $745,277 |
| 2020-03-18 | $0.03788 | $0.04025 | $0.03193 | $0.03570 | $112.80 | $702,350 |
| 2020-03-19 | $0.03570 | $0.04853 | $0.03562 | $0.04518 | $372.95 | $888,905 |
| 2020-03-20 | $0.04516 | $0.04934 | $0.03360 | $0.04420 | $1,051.53 | $869,591 |
| 2020-03-21 | $0.04439 | $0.04798 | $0.03751 | $0.03760 | $50.41 | $739,732 |
| 2020-03-22 | $0.03763 | $0.04241 | $0.03742 | $0.03829 | $130.46 | $753,379 |
| 2020-03-23 | $0.03829 | $0.04000 | $0.03564 | $0.04000 | $149.26 | $786,884 |
| 2020-03-24 | $0.04001 | $0.04316 | $0.03687 | $0.04316 | $1,564.29 | $849,140 |
| 2020-03-25 | $0.04316 | $0.05114 | $0.04245 | $0.04550 | $750.68 | $895,156 |
| 2020-03-26 | $0.04550 | $0.04826 | $0.04245 | $0.04754 | $233.98 | $935,220 |
| 2020-03-27 | $0.04754 | $0.04882 | $0.04336 | $0.04337 | $35.35 | $853,315 |
| 2020-03-28 | $0.04341 | $0.04396 | $0.04112 | $0.04361 | $43.36 | $858,039 |
| 2020-03-29 | $0.04362 | $0.04362 | $0.03982 | $0.04106 | $68.30 | $807,731 |
| 2020-03-30 | $0.04101 | $0.04509 | $0.04088 | $0.04460 | $12.07 | $877,402 |
| 2020-03-31 | $0.04445 | $0.04530 | $0.03792 | $0.03890 | $115,095 | $765,338 |