Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.3977 | $0.4014 | $0.3206 | $0.3208 | $239.28 | $13,132.18 |
| 2014-07-02 | $0.3547 | $0.3557 | $0.3175 | $0.3189 | $28.72 | $13,054.08 |
| 2014-07-03 | $0.3189 | $0.3243 | $0.3143 | $0.3162 | $33.08 | $12,943.24 |
| 2014-07-04 | $0.3160 | $0.3182 | $0.3084 | $0.3090 | $14.29 | $12,649.44 |
| 2014-07-05 | $0.3087 | $0.3102 | $0.2587 | $0.2594 | $22.79 | $10,617.11 |
| 2014-07-06 | $0.2595 | $0.2615 | $0.007663 | $0.06407 | $135.79 | $2,622.53 |
| 2014-07-07 | $0.06404 | $0.3109 | $0.06284 | $0.06309 | $116.25 | $2,582.38 |
| 2014-07-08 | $0.06239 | $0.06239 | $0.06239 | $0.06239 | $114.38 | $2,553.58 |
| 2014-07-09 | $0.01783 | $0.01786 | $0.01780 | $0.01781 | $0.09159 | $729.02 |
| 2014-07-10 | $0.01782 | $0.1252 | $0.01780 | $0.1234 | $3.99 | $5,048.92 |
| 2014-07-11 | $0.1233 | $0.1238 | $0.06256 | $0.06320 | $0.1634 | $2,586.85 |
| 2014-07-12 | $0.06319 | $0.06328 | $0.04389 | $0.04436 | $0.008866 | $1,815.70 |
| 2014-07-13 | $0.04440 | $0.04443 | $0.04416 | $0.04416 | $0.008826 | $1,807.60 |
| 2014-07-14 | $0.07505 | $0.07538 | $0.07488 | $0.07494 | $3.38 | $3,067.25 |
| 2014-07-15 | $0.07502 | $0.07564 | $0.07498 | $0.07521 | $3.39 | $3,078.50 |
| 2014-07-16 | $0.07526 | $0.07539 | $0.07445 | $0.07460 | $3.36 | $3,053.31 |
| 2014-07-19 | $0.02829 | $0.02831 | $0.02827 | $0.02828 | $2.12 | $1,157.66 |
| 2014-07-20 | $0.02829 | $0.02829 | $0.02802 | $0.02808 | $2.11 | $1,149.16 |
| 2014-07-21 | $0.02808 | $0.02808 | $0.02786 | $0.02800 | $2.10 | $1,146.05 |
| 2014-07-22 | $0.02800 | $0.3743 | $0.02798 | $0.3729 | $26.53 | $15,264.44 |
| 2014-07-23 | $0.3727 | $0.4808 | $0.3725 | $0.4769 | $26.92 | $19,522.04 |
| 2014-07-24 | $0.4770 | $0.4777 | $0.4586 | $0.4633 | $26.15 | $18,964.72 |
| 2014-07-25 | $0.4632 | $0.4674 | $0.4599 | $0.4628 | $26.12 | $18,944.46 |
| 2014-07-26 | $0.4632 | $0.4636 | $0.05352 | $0.05362 | $25.94 | $2,194.85 |
| 2014-07-27 | $0.05361 | $0.05390 | $0.05341 | $0.05345 | $0.05345 | $2,187.63 |
| 2014-07-28 | $0.05347 | $0.05351 | $0.05177 | $0.05271 | $0.05271 | $2,157.56 |
| 2014-07-29 | $0.05270 | $0.05295 | $0.05235 | $0.05263 | $0.05263 | $2,154.01 |
| 2014-07-30 | $0.05263 | $0.05266 | $0.05084 | $0.05106 | $0.1263 | $2,089.79 |
| 2014-07-31 | $0.05106 | $0.07403 | $0.05081 | $0.07403 | $0.8453 | $3,030.11 |