Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $2.43 | $2.75 | $1.68 | $1.87 | $1,237.89 | $32,794.58 |
| 2014-03-02 | $1.87 | $2.25 | $1.22 | $1.24 | $299.13 | $22,262.33 |
| 2014-03-03 | $1.24 | $6.52 | $1.24 | $6.52 | $12,168.40 | $119,756 |
| 2014-03-04 | $6.54 | $20.82 | $6.27 | $13.34 | $43,224.50 | $246,349 |
| 2014-03-05 | $13.38 | $18.73 | $4.41 | $11.96 | $25,040.70 | $222,523 |
| 2014-03-06 | $12.31 | $13.11 | $7.28 | $8.63 | $6,427.15 | $162,287 |
| 2014-03-07 | $7.44 | $8.77 | $4.45 | $6.29 | $5,442.32 | $119,985 |
| 2014-03-08 | $6.30 | $7.58 | $4.42 | $4.95 | $2,106.11 | $95,906.19 |
| 2014-03-09 | $4.94 | $6.34 | $3.08 | $3.71 | $1,933.83 | $72,942.54 |
| 2014-03-10 | $3.68 | $4.54 | $2.56 | $2.97 | $1,574.98 | $59,129.95 |
| 2014-03-11 | $3.96 | $4.41 | $3.01 | $3.38 | $1,423.53 | $68,267.70 |
| 2014-03-12 | $3.38 | $3.80 | $2.61 | $2.61 | $1,607.33 | $53,186.31 |
| 2014-03-13 | $2.61 | $3.80 | $2.61 | $2.63 | $1,780.55 | $54,481.25 |
| 2014-03-14 | $2.63 | $3.01 | $1.90 | $1.92 | $1,007.57 | $40,400.71 |
| 2014-03-15 | $1.93 | $2.53 | $1.92 | $2.25 | $1,479.03 | $47,545.94 |
| 2014-03-16 | $1.97 | $2.91 | $1.97 | $2.90 | $163.13 | $63,241.35 |
| 2014-03-17 | $2.90 | $2.90 | $1.68 | $1.97 | $710.04 | $43,689.58 |
| 2014-03-18 | $1.69 | $2.03 | $1.24 | $1.70 | $667.44 | $38,372.24 |
| 2014-03-19 | $1.70 | $2.45 | $1.69 | $1.74 | $1,080.98 | $40,070.78 |
| 2014-03-20 | $1.75 | $1.99 | $1.02 | $1.62 | $926.26 | $37,797.88 |
| 2014-03-21 | $1.61 | $1.62 | $0.8760 | $0.8949 | $239.04 | $21,321.19 |
| 2014-03-22 | $0.8944 | $1.13 | $0.7231 | $1.13 | $23.50 | $27,485.73 |
| 2014-03-23 | $0.1297 | $1.73 | $0.1292 | $1.12 | $1,212.58 | $27,548.23 |
| 2014-03-24 | $1.12 | $1.35 | $0.6949 | $0.8806 | $352.08 | $22,089.94 |
| 2014-03-25 | $0.8831 | $1.25 | $0.7662 | $0.9629 | $395.49 | $24,569.10 |
| 2014-03-26 | $0.9602 | $1.15 | $0.7211 | $0.8673 | $240.93 | $22,510.07 |
| 2014-03-27 | $0.8671 | $0.9411 | $0.5017 | $0.6136 | $390.88 | $16,198.18 |
| 2014-03-28 | $0.6213 | $1.06 | $0.5256 | $0.6836 | $310.32 | $18,340.87 |
| 2014-03-29 | $0.6915 | $2.58 | $0.6915 | $1.67 | $4,053.99 | $45,352.86 |
| 2014-03-30 | $1.82 | $1.82 | $0.7645 | $1.20 | $919.04 | $33,085.21 |
| 2014-03-31 | $1.20 | $1.43 | $0.7379 | $1.28 | $1,442.54 | $35,864.83 |