Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.06174 | $0.06507 | $0.05759 | $0.05942 | $1,475.99 | $1,168,983 |
| 2020-05-02 | $0.05944 | $0.06084 | $0.05678 | $0.05975 | $725.71 | $1,175,404 |
| 2020-05-03 | $0.05980 | $0.06309 | $0.05831 | $0.05917 | $237.06 | $1,164,185 |
| 2020-05-04 | $0.05918 | $0.06013 | $0.05659 | $0.05730 | $299.14 | $1,127,218 |
| 2020-05-05 | $0.05727 | $0.06004 | $0.05620 | $0.05796 | $115.81 | $1,140,215 |
| 2020-05-06 | $0.05789 | $0.05903 | $0.05341 | $0.05486 | $1,087.56 | $1,079,266 |
| 2020-05-07 | $0.05486 | $0.06175 | $0.05250 | $0.06140 | $719.96 | $1,207,873 |
| 2020-05-08 | $0.06133 | $0.06171 | $0.05052 | $0.05831 | $1,432.27 | $1,147,076 |
| 2020-05-09 | $0.05831 | $0.05862 | $0.04861 | $0.05070 | $1,429.49 | $997,425 |
| 2020-05-10 | $0.05069 | $0.05190 | $0.04382 | $0.05157 | $931.43 | $1,014,620 |
| 2020-05-11 | $0.05160 | $0.05418 | $0.04885 | $0.05130 | $822.57 | $1,009,345 |
| 2020-05-12 | $0.05133 | $0.06242 | $0.05111 | $0.06009 | $1,471.76 | $1,182,229 |
| 2020-05-13 | $0.06009 | $0.07669 | $0.06009 | $0.07495 | $2,209.96 | $1,474,600 |
| 2020-05-14 | $0.07472 | $0.09316 | $0.07360 | $0.08639 | $5,299.61 | $1,699,632 |
| 2020-05-15 | $0.08636 | $0.09536 | $0.08239 | $0.08718 | $4,632.91 | $1,715,198 |
| 2020-05-16 | $0.08722 | $0.09798 | $0.08267 | $0.09592 | $1,356.86 | $1,887,115 |
| 2020-05-17 | $0.09594 | $0.1310 | $0.07038 | $0.07808 | $4,405.03 | $1,536,079 |
| 2020-05-18 | $0.07809 | $0.09260 | $0.07700 | $0.09256 | $2,240.42 | $1,820,908 |
| 2020-05-19 | $0.09252 | $0.09276 | $0.08457 | $0.08502 | $729.67 | $1,672,640 |
| 2020-05-20 | $0.08505 | $0.08678 | $0.08077 | $0.08096 | $379.89 | $1,592,874 |
| 2020-05-21 | $0.08097 | $0.08797 | $0.07898 | $0.08672 | $428.93 | $1,706,153 |
| 2020-05-22 | $0.08671 | $0.08677 | $0.06952 | $0.07043 | $3,802.73 | $1,385,693 |
| 2020-05-23 | $0.07045 | $0.07900 | $0.06911 | $0.07723 | $1,869.19 | $1,519,444 |
| 2020-05-24 | $0.07724 | $0.08111 | $0.07309 | $0.07478 | $564.27 | $1,471,139 |
| 2020-05-25 | $0.07456 | $0.09198 | $0.07340 | $0.09159 | $2,986.19 | $1,801,882 |
| 2020-05-26 | $0.09160 | $0.09177 | $0.08265 | $0.08321 | $2,885.07 | $1,637,092 |
| 2020-05-27 | $0.08321 | $0.08414 | $0.08297 | $0.08397 | $2,702.24 | $1,651,983 |
| 2020-05-28 | $0.08398 | $0.08431 | $0.08319 | $0.08374 | $2,890.92 | $1,647,550 |
| 2020-05-29 | $0.08373 | $0.08429 | $0.08348 | $0.08413 | $3,372.58 | $1,655,196 |
| 2020-05-30 | $0.08421 | $0.08426 | $0.07752 | $0.07981 | $5,601.03 | $1,570,088 |
| 2020-05-31 | $0.07981 | $0.08493 | $0.07822 | $0.08044 | $268,327 | $1,582,547 |