Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.6918 | $0.6918 | $0.3112 | $0.4468 | $375.55 | $18,286.99 |
| 2014-06-02 | $0.4464 | $0.7841 | $0.2739 | $0.5285 | $502.67 | $21,630.05 |
| 2014-06-03 | $0.5284 | $0.5915 | $0.4042 | $0.4740 | $231.50 | $19,399.33 |
| 2014-06-04 | $0.4734 | $0.5276 | $0.4431 | $0.4620 | $171.03 | $18,908.98 |
| 2014-06-05 | $0.4616 | $0.6635 | $0.4161 | $0.5736 | $793.16 | $23,476.03 |
| 2014-06-06 | $0.5736 | $0.6574 | $0.5679 | $0.5687 | $150.57 | $23,278.17 |
| 2014-06-07 | $0.5686 | $0.5715 | $0.5611 | $0.5710 | $20.76 | $23,370.59 |
| 2014-06-08 | $1.31 | $1.64 | $0.6208 | $0.6233 | $71.19 | $25,513.48 |
| 2014-06-09 | $0.6229 | $0.9761 | $0.4555 | $0.4689 | $3,912.45 | $19,191.48 |
| 2014-06-10 | $0.4695 | $0.7236 | $0.4683 | $0.6538 | $96.57 | $26,760.64 |
| 2014-06-11 | $0.6538 | $0.6577 | $0.3163 | $0.3165 | $1.58 | $12,956.30 |
| 2014-06-12 | $0.3167 | $0.5314 | $0.2867 | $0.5250 | $104.65 | $21,487.20 |
| 2014-06-13 | $0.5238 | $0.5536 | $0.2938 | $0.5107 | $468.99 | $20,904.88 |
| 2014-06-14 | $0.5112 | $0.6781 | $0.4935 | $0.5816 | $775.93 | $23,806.13 |
| 2014-06-15 | $0.5774 | $0.5774 | $0.4763 | $0.5046 | $265.78 | $20,653.48 |
| 2014-06-16 | $0.5044 | $0.5464 | $0.2982 | $0.3790 | $525.27 | $15,512.75 |
| 2014-06-17 | $0.3786 | $0.3901 | $0.3779 | $0.3898 | $16.93 | $15,954.39 |
| 2014-06-18 | $0.3361 | $0.6631 | $0.2424 | $0.2837 | $131.81 | $11,610.49 |
| 2014-06-19 | $0.2837 | $1.15 | $0.2812 | $0.3790 | $323.02 | $15,514.02 |
| 2014-06-21 | $0.4024 | $1.11 | $0.2518 | $0.3576 | $47.00 | $14,637.16 |
| 2014-06-22 | $0.2523 | $0.4692 | $0.2518 | $0.3073 | $253.25 | $12,576.70 |
| 2014-06-23 | $0.3072 | $0.3076 | $0.2484 | $0.2970 | $139.78 | $12,156.35 |
| 2014-06-24 | $0.2970 | $0.7676 | $0.1056 | $0.4805 | $2,340.05 | $19,665.83 |
| 2014-06-25 | $0.4800 | $0.6696 | $0.4554 | $0.4554 | $456.57 | $18,639.94 |
| 2014-06-26 | $0.4530 | $0.5562 | $0.1033 | $0.4649 | $1,040.18 | $19,029.31 |
| 2014-06-27 | $0.4650 | $0.4683 | $0.2916 | $0.2987 | $194.29 | $12,224.37 |
| 2014-06-28 | $0.2996 | $0.3745 | $0.1122 | $0.2983 | $132.28 | $12,209.52 |
| 2014-06-29 | $0.2982 | $0.3760 | $0.2981 | $0.3018 | $463.85 | $12,351.34 |
| 2014-06-30 | $0.3319 | $0.3990 | $0.3126 | $0.3967 | $146.36 | $16,236.16 |