Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.8062 | $0.9535 | $0.7421 | $0.7553 | $274.77 | $30,915.72 |
| 2014-05-02 | $0.7547 | $0.9136 | $0.7350 | $0.7362 | $128.02 | $30,133.25 |
| 2014-05-03 | $0.7343 | $0.8787 | $0.7223 | $0.7223 | $215.60 | $29,564.60 |
| 2014-05-04 | $0.7236 | $0.9055 | $0.7201 | $0.7508 | $384.99 | $30,732.11 |
| 2014-05-05 | $0.7480 | $0.9015 | $0.7316 | $0.7543 | $376.73 | $30,872.74 |
| 2014-05-06 | $0.7541 | $0.7809 | $0.7243 | $0.7263 | $121.84 | $29,728.61 |
| 2014-05-07 | $0.7270 | $0.8988 | $0.7267 | $0.7425 | $247.69 | $30,392.58 |
| 2014-05-08 | $0.7423 | $0.8812 | $0.7043 | $0.7043 | $318.78 | $28,826.29 |
| 2014-05-09 | $0.7043 | $0.8671 | $0.6282 | $0.6779 | $741.97 | $27,746.49 |
| 2014-05-10 | $0.6794 | $0.8278 | $0.6414 | $0.7100 | $289.20 | $29,059.63 |
| 2014-05-11 | $0.7092 | $0.7598 | $0.6202 | $0.6272 | $350.79 | $25,672.78 |
| 2014-05-12 | $0.6264 | $0.6761 | $0.4704 | $0.5300 | $636.07 | $21,691.65 |
| 2014-05-13 | $0.5300 | $0.6581 | $0.5269 | $0.6256 | $361.13 | $25,606.35 |
| 2014-05-14 | $0.6255 | $0.6264 | $0.5523 | $0.5856 | $13.65 | $23,968.01 |
| 2014-05-15 | $0.5858 | $0.6265 | $0.5575 | $0.5591 | $7.49 | $22,882.94 |
| 2014-05-16 | $0.5592 | $0.5601 | $0.07602 | $0.07617 | $23.21 | $3,117.69 |
| 2014-05-17 | $0.07618 | $0.07684 | $0.07605 | $0.07632 | $15.74 | $3,123.75 |
| 2014-05-18 | $0.07628 | $0.07800 | $0.07615 | $0.07765 | $0.005882 | $3,178.27 |
| 2014-05-19 | $0.07762 | $0.07832 | $0.07711 | $0.07764 | $1.14 | $3,177.68 |
| 2014-05-20 | $0.07766 | $0.07956 | $0.05924 | $0.06363 | $1.67 | $2,604.41 |
| 2014-05-21 | $0.06364 | $0.06758 | $0.06334 | $0.06738 | $0.7210 | $2,757.81 |
| 2014-05-22 | $0.06742 | $0.07198 | $0.06716 | $0.07187 | $0.2964 | $2,941.80 |
| 2014-05-23 | $0.07203 | $0.8924 | $0.07128 | $0.6761 | $371.30 | $27,673.68 |
| 2014-05-24 | $0.6772 | $1.81 | $0.6766 | $1.42 | $29,557.30 | $58,201.46 |
| 2014-05-25 | $1.42 | $1.88 | $0.7373 | $0.8809 | $2,577.22 | $36,054.45 |
| 2014-05-26 | $0.8806 | $1.14 | $0.5802 | $0.8506 | $708.77 | $34,814.09 |
| 2014-05-27 | $0.8493 | $0.8753 | $0.5544 | $0.6356 | $717.32 | $26,016.80 |
| 2014-05-28 | $0.6364 | $1.10 | $0.5661 | $0.6406 | $645.55 | $26,218.63 |
| 2014-05-29 | $0.6406 | $0.7558 | $0.2696 | $0.2727 | $0.2345 | $11,163.12 |
| 2014-05-30 | $0.2727 | $0.9204 | $0.2727 | $0.6835 | $568.33 | $27,974.19 |
| 2014-05-31 | $0.6839 | $0.6930 | $0.1671 | $0.6918 | $678.04 | $28,317.11 |