Change CAG
Xếp hạng #?
17:16:02 15/02/2021
Change (CAG)
Không theo dõi
Lịch sử giá Change (CAG) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.07325 | $0.07498 | $0.07252 | $0.07435 | $56.98 | $1,462,643 |
| 2020-11-02 | $0.07444 | $0.07495 | $0.07190 | $0.07349 | $212.96 | $1,445,738 |
| 2020-11-03 | $0.07346 | $0.07457 | $0.06974 | $0.07420 | $789.60 | $1,459,812 |
| 2020-11-04 | $0.07431 | $0.07865 | $0.07275 | $0.07600 | $730.07 | $1,495,190 |
| 2020-11-05 | $0.07603 | $0.1216 | $0.07587 | $0.1135 | $4,722.10 | $2,232,503 |
| 2020-11-06 | $0.1135 | $0.1249 | $0.1099 | $0.1131 | $6,892.98 | $2,224,802 |
| 2020-11-07 | $0.1131 | $0.1150 | $0.1051 | $0.1096 | $372.91 | $2,156,591 |
| 2020-11-08 | $0.1096 | $0.1117 | $0.1053 | $0.1093 | $1,015.98 | $2,151,268 |
| 2020-11-09 | $0.1094 | $0.1100 | $0.09357 | $0.1048 | $245.71 | $2,061,462 |
| 2020-11-10 | $0.1048 | $0.1048 | $0.09456 | $0.1017 | $713.70 | $2,000,445 |
| 2020-11-11 | $0.1017 | $0.1056 | $0.09919 | $0.1001 | $107.34 | $1,969,952 |
| 2020-11-12 | $0.1002 | $0.1025 | $0.09771 | $0.1006 | $129.99 | $1,979,948 |
| 2020-11-13 | $0.1006 | $0.1257 | $0.08176 | $0.1215 | $9,068.96 | $2,390,633 |
| 2020-11-14 | $0.1215 | $0.1215 | $0.1014 | $0.1126 | $1,774.43 | $2,216,052 |
| 2020-11-15 | $0.1126 | $0.1215 | $0.1116 | $0.1162 | $2,059.35 | $2,285,969 |
| 2020-11-16 | $0.1162 | $0.1238 | $0.1157 | $0.1183 | $1,012.16 | $2,328,206 |
| 2020-11-17 | $0.1208 | $0.1316 | $0.1178 | $0.1203 | $536.68 | $2,367,552 |
| 2020-11-18 | $0.1203 | $0.1334 | $0.1106 | $0.1155 | $2,425.50 | $2,272,077 |
| 2020-11-19 | $0.1155 | $0.1307 | $0.09763 | $0.1202 | $5,679.70 | $2,364,924 |
| 2020-11-20 | $0.1202 | $0.1239 | $0.1167 | $0.1219 | $1,500.52 | $2,398,268 |
| 2020-11-21 | $0.1219 | $0.1347 | $0.1113 | $0.1274 | $4,023.47 | $2,506,552 |
| 2020-11-22 | $0.1274 | $0.1373 | $0.1197 | $0.1293 | $312.36 | $2,544,510 |
| 2020-11-23 | $0.1293 | $0.1336 | $0.1082 | $0.1087 | $3,355.74 | $2,137,988 |
| 2020-11-24 | $0.1088 | $0.1212 | $0.09815 | $0.1015 | $6,818.15 | $1,996,533 |
| 2020-11-25 | $0.1016 | $0.1045 | $0.08075 | $0.08744 | $8,468.04 | $1,720,272 |
| 2020-11-26 | $0.08734 | $0.08796 | $0.07597 | $0.08104 | $494.48 | $1,594,381 |
| 2020-11-27 | $0.08107 | $0.08570 | $0.07627 | $0.08422 | $2,075.37 | $1,657,005 |
| 2020-11-28 | $0.08423 | $0.09002 | $0.08174 | $0.08997 | $454.11 | $1,770,055 |
| 2020-11-29 | $0.08996 | $0.09134 | $0.07571 | $0.08787 | $3,427.33 | $1,728,780 |
| 2020-11-30 | $0.08787 | $0.09300 | $0.08484 | $0.08834 | $749.44 | $1,738,016 |