Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.03890 | $0.04114 | $0.03700 | $0.04114 | $1,228.04 | $809,385 |
| 2020-04-02 | $0.04112 | $0.04313 | $0.03555 | $0.04018 | $1,582.81 | $790,410 |
| 2020-04-03 | $0.04019 | $0.04250 | $0.03579 | $0.03751 | $475.90 | $737,978 |
| 2020-04-04 | $0.03751 | $0.03805 | $0.03468 | $0.03706 | $496.92 | $729,155 |
| 2020-04-05 | $0.03707 | $0.04045 | $0.03589 | $0.03637 | $9.34 | $715,475 |
| 2020-04-06 | $0.03636 | $0.03944 | $0.03630 | $0.03940 | $102.82 | $775,067 |
| 2020-04-07 | $0.03950 | $0.04634 | $0.03852 | $0.04597 | $1,067.99 | $904,492 |
| 2020-04-08 | $0.04596 | $0.05303 | $0.04283 | $0.05234 | $1,364.84 | $1,029,800 |
| 2020-04-09 | $0.05230 | $0.05549 | $0.04976 | $0.05385 | $1,104.68 | $1,059,390 |
| 2020-04-10 | $0.05383 | $0.06065 | $0.04328 | $0.04434 | $2,089.61 | $872,326 |
| 2020-04-11 | $0.04437 | $0.04473 | $0.04302 | $0.04397 | $351.46 | $864,989 |
| 2020-04-12 | $0.04398 | $0.04501 | $0.03944 | $0.04453 | $718.28 | $875,971 |
| 2020-04-13 | $0.04448 | $0.04650 | $0.04114 | $0.04290 | $946.80 | $843,902 |
| 2020-04-14 | $0.04291 | $0.05259 | $0.04115 | $0.04167 | $51,080.32 | $819,739 |
| 2020-04-15 | $0.04162 | $0.04313 | $0.03722 | $0.03893 | $5,441.10 | $765,919 |
| 2020-04-16 | $0.03893 | $0.04081 | $0.03557 | $0.03877 | $2,319.17 | $762,827 |
| 2020-04-17 | $0.03879 | $0.04002 | $0.03697 | $0.03807 | $1,556.07 | $749,002 |
| 2020-04-18 | $0.03807 | $0.04054 | $0.03806 | $0.04041 | $204.37 | $795,081 |
| 2020-04-19 | $0.04039 | $0.04054 | $0.03613 | $0.03916 | $1,352.91 | $770,387 |
| 2020-04-20 | $0.03916 | $0.03994 | $0.03627 | $0.03723 | $240.73 | $732,378 |
| 2020-04-21 | $0.03723 | $0.04577 | $0.03713 | $0.04089 | $910.51 | $804,370 |
| 2020-04-22 | $0.04089 | $0.04628 | $0.04081 | $0.04396 | $271.48 | $864,757 |
| 2020-04-23 | $0.04396 | $0.05013 | $0.04323 | $0.04920 | $682.84 | $967,982 |
| 2020-04-24 | $0.04922 | $0.06161 | $0.04853 | $0.05806 | $4,492.42 | $1,142,296 |
| 2020-04-25 | $0.05806 | $0.05945 | $0.05653 | $0.05869 | $251.13 | $1,154,634 |
| 2020-04-26 | $0.05870 | $0.06123 | $0.05691 | $0.05954 | $723.58 | $1,171,433 |
| 2020-04-27 | $0.05965 | $0.06176 | $0.05918 | $0.06165 | $137.08 | $1,212,970 |
| 2020-04-28 | $0.06167 | $0.06524 | $0.06104 | $0.06522 | $366.18 | $1,283,149 |
| 2020-04-29 | $0.06518 | $0.07457 | $0.06205 | $0.07280 | $1,298.89 | $1,432,322 |
| 2020-04-30 | $0.07276 | $0.07748 | $0.05242 | $0.06174 | $173,098 | $1,214,627 |