Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.1463 | $0.1776 | $0.1432 | $0.1549 | $18,694.68 | $3,048,288 |
| 2020-09-02 | $0.1549 | $0.1552 | $0.1426 | $0.1501 | $1,597.25 | $2,952,577 |
| 2020-09-03 | $0.1500 | $0.1565 | $0.1314 | $0.1327 | $4,981.66 | $2,610,672 |
| 2020-09-04 | $0.1328 | $0.1492 | $0.1321 | $0.1476 | $3,765.96 | $2,903,103 |
| 2020-09-05 | $0.1475 | $0.1491 | $0.1325 | $0.1406 | $1,667.69 | $2,766,564 |
| 2020-09-06 | $0.1406 | $0.1438 | $0.1286 | $0.1388 | $3,387.77 | $2,730,447 |
| 2020-09-07 | $0.1388 | $0.1463 | $0.1320 | $0.1407 | $1,865.15 | $2,768,003 |
| 2020-09-08 | $0.1408 | $0.1477 | $0.1317 | $0.1429 | $3,914.10 | $2,810,482 |
| 2020-09-09 | $0.1428 | $0.1453 | $0.1266 | $0.1388 | $5,314.64 | $2,730,195 |
| 2020-09-10 | $0.1387 | $0.1562 | $0.1387 | $0.1490 | $2,446.31 | $2,931,223 |
| 2020-09-11 | $0.1492 | $0.1499 | $0.1393 | $0.1436 | $3,099.10 | $2,824,672 |
| 2020-09-12 | $0.1436 | $0.1490 | $0.1371 | $0.1426 | $4,491.68 | $2,805,116 |
| 2020-09-13 | $0.1426 | $0.1538 | $0.1398 | $0.1498 | $4,809.44 | $2,947,417 |
| 2020-09-14 | $0.1497 | $0.1593 | $0.1440 | $0.1529 | $3,292.49 | $3,008,788 |
| 2020-09-15 | $0.1530 | $0.1548 | $0.1277 | $0.1411 | $12,774.56 | $2,776,130 |
| 2020-09-16 | $0.1411 | $0.1560 | $0.1172 | $0.1281 | $13,660.94 | $2,519,305 |
| 2020-09-17 | $0.1281 | $0.1535 | $0.1253 | $0.1521 | $6,386.03 | $2,992,530 |
| 2020-09-18 | $0.1521 | $0.1524 | $0.1305 | $0.1360 | $5,209.52 | $2,676,224 |
| 2020-09-19 | $0.1361 | $0.1442 | $0.1322 | $0.1402 | $4,482.71 | $2,758,391 |
| 2020-09-20 | $0.1402 | $0.1442 | $0.1353 | $0.1424 | $1,281.96 | $2,800,936 |
| 2020-09-21 | $0.1424 | $0.1473 | $0.1264 | $0.1289 | $1,470.01 | $2,535,237 |
| 2020-09-22 | $0.1286 | $0.1318 | $0.1274 | $0.1312 | $291.15 | $2,581,950 |
| 2020-09-23 | $0.1312 | $0.1320 | $0.1229 | $0.1240 | $103.98 | $2,439,202 |
| 2020-09-24 | $0.1240 | $0.1280 | $0.1120 | $0.1194 | $4,162.14 | $2,349,792 |
| 2020-09-25 | $0.1194 | $0.1196 | $0.1161 | $0.1178 | $1,858.89 | $2,318,207 |
| 2020-09-26 | $0.1178 | $0.1196 | $0.1161 | $0.1171 | $233.41 | $2,303,448 |
| 2020-09-27 | $0.1171 | $0.1186 | $0.1148 | $0.1184 | $178.46 | $2,329,069 |
| 2020-09-28 | $0.1184 | $0.1207 | $0.1138 | $0.1139 | $507.03 | $2,241,273 |
| 2020-09-29 | $0.1139 | $0.1143 | $0.1118 | $0.1139 | $780.80 | $2,240,341 |
| 2020-09-30 | $0.1139 | $0.1154 | $0.1114 | $0.1151 | $464.46 | $2,264,823 |