Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $1.28 | $1.29 | $0.5341 | $0.6417 | $1,181.61 | $18,327.03 |
| 2014-04-02 | $0.6427 | $1.09 | $0.6405 | $0.6641 | $245.52 | $19,261.76 |
| 2014-04-03 | $0.6630 | $0.7229 | $0.3834 | $0.5757 | $441.83 | $16,948.04 |
| 2014-04-04 | $0.5769 | $0.6935 | $0.4619 | $0.5311 | $158.61 | $15,882.74 |
| 2014-04-05 | $0.5300 | $0.7382 | $0.5277 | $0.6282 | $272.86 | $19,036.08 |
| 2014-04-06 | $0.6302 | $0.7816 | $0.5393 | $0.6677 | $407.82 | $20,517.87 |
| 2014-04-07 | $0.6691 | $0.7487 | $0.5591 | $0.6067 | $311.85 | $18,907.02 |
| 2014-04-08 | $0.6043 | $0.7367 | $0.5615 | $0.7314 | $255.32 | $23,117.89 |
| 2014-04-09 | $0.7315 | $0.7411 | $0.6616 | $0.7097 | $323.20 | $22,703.98 |
| 2014-04-10 | $0.7100 | $0.7350 | $0.4941 | $0.5030 | $111.85 | $16,288.01 |
| 2014-04-11 | $0.5010 | $0.9190 | $0.4770 | $0.8419 | $480.38 | $27,597.38 |
| 2014-04-12 | $0.8418 | $0.8704 | $0.5867 | $0.5997 | $248.63 | $19,909.35 |
| 2014-04-13 | $0.6002 | $0.8750 | $0.6002 | $0.6953 | $423.81 | $23,375.57 |
| 2014-04-14 | $0.6956 | $1.38 | $0.6844 | $1.03 | $1,582.87 | $35,054.22 |
| 2014-04-15 | $1.03 | $1.70 | $1.03 | $1.13 | $122.33 | $39,076.01 |
| 2014-04-16 | $1.15 | $1.76 | $1.06 | $1.41 | $2,379.38 | $49,158.18 |
| 2014-04-17 | $1.42 | $1.57 | $0.8033 | $0.9834 | $949.41 | $34,668.47 |
| 2014-04-18 | $0.9831 | $1.19 | $0.7476 | $1.14 | $1,479.93 | $40,611.50 |
| 2014-04-19 | $1.14 | $1.17 | $0.9493 | $1.02 | $518.87 | $37,034.16 |
| 2014-04-20 | $1.03 | $1.11 | $0.9033 | $0.9073 | $481.35 | $33,192.38 |
| 2014-04-21 | $0.9067 | $1.14 | $0.8170 | $0.8342 | $930.68 | $30,889.59 |
| 2014-04-22 | $0.8337 | $0.9789 | $0.8337 | $0.8397 | $284.48 | $31,458.21 |
| 2014-04-23 | $0.8404 | $0.9652 | $0.7559 | $0.7620 | $404.68 | $28,873.39 |
| 2014-04-24 | $0.7612 | $0.9820 | $0.7244 | $0.8008 | $569.76 | $30,717.92 |
| 2014-04-25 | $0.8001 | $0.9684 | $0.6871 | $0.6982 | $471.95 | $26,800.22 |
| 2014-04-26 | $0.6986 | $1.43 | $0.6795 | $1.10 | $2,593.90 | $43,186.46 |
| 2014-04-27 | $1.10 | $1.24 | $0.8115 | $0.8345 | $523.15 | $33,063.30 |
| 2014-04-28 | $0.8237 | $1.03 | $0.7607 | $0.7925 | $359.98 | $31,718.85 |
| 2014-04-29 | $0.7920 | $0.9429 | $0.7506 | $0.7705 | $708.02 | $31,050.68 |
| 2014-04-30 | $0.7700 | $0.9398 | $0.7133 | $0.8063 | $323.64 | $32,804.07 |