Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.07403 | $0.07551 | $0.07370 | $0.07513 | $0.8578 | $3,074.99 |
| 2014-08-02 | $0.07512 | $0.07636 | $0.07465 | $0.07506 | $1.16 | $3,072.08 |
| 2014-08-03 | $0.07500 | $0.07503 | $0.03572 | $0.03712 | $12.99 | $1,519.46 |
| 2014-08-04 | $0.03709 | $0.03775 | $0.03350 | $0.03444 | $13.19 | $1,409.82 |
| 2014-08-05 | $0.03446 | $0.1400 | $0.03431 | $0.03574 | $11.23 | $1,462.80 |
| 2014-08-06 | $0.03577 | $0.06448 | $0.03572 | $0.03689 | $35.75 | $1,509.83 |
| 2014-08-07 | $0.03689 | $0.03733 | $0.03686 | $0.03725 | $10.74 | $1,524.50 |
| 2014-08-08 | $0.03725 | $0.03814 | $0.03705 | $0.03803 | $13.20 | $1,556.79 |
| 2014-08-09 | $0.03803 | $0.03928 | $0.03539 | $0.03541 | $144.73 | $1,449.28 |
| 2014-08-10 | $0.03540 | $0.2424 | $0.02195 | $0.02202 | $139.38 | $901.46 |
| 2014-08-11 | $0.02203 | $0.02204 | $0.01625 | $0.01680 | $4.39 | $687.71 |
| 2014-08-12 | $0.01681 | $0.01761 | $0.01624 | $0.01757 | $5.77 | $719.03 |
| 2014-08-13 | $0.01759 | $0.01766 | $0.01664 | $0.01701 | $4.18 | $696.10 |
| 2014-08-14 | $0.01699 | $0.05380 | $0.01663 | $0.01757 | $5.54 | $719.35 |
| 2014-08-15 | $0.01775 | $0.01795 | $0.01545 | $0.01576 | $5.58 | $645.08 |
| 2014-08-16 | $0.01578 | $0.03368 | $0.01420 | $0.01453 | $6.37 | $594.90 |
| 2014-08-17 | $0.01452 | $0.01455 | $0.01359 | $0.01379 | $5.73 | $564.27 |
| 2014-08-18 | $0.01378 | $0.01405 | $0.01201 | $0.01222 | $3.75 | $500.36 |
| 2014-08-19 | $0.01223 | $0.06913 | $0.01206 | $0.01338 | $12.59 | $547.59 |
| 2014-08-20 | $0.01337 | $0.1176 | $0.01315 | $0.01479 | $41.58 | $605.45 |
| 2014-08-21 | $0.01475 | $0.05154 | $0.008177 | $0.05137 | $54.96 | $2,102.82 |
| 2014-08-22 | $0.05141 | $0.05148 | $0.02551 | $0.02551 | $33.33 | $1,044.02 |
| 2014-08-23 | $0.02547 | $0.02552 | $0.007802 | $0.007880 | $0.4241 | $322.52 |
| 2014-08-24 | $0.007883 | $0.008114 | $0.007868 | $0.008041 | $0.4328 | $329.13 |
| 2014-08-25 | $0.008040 | $0.008040 | $0.007898 | $0.007949 | $0.4279 | $325.38 |
| 2014-08-26 | $0.007950 | $0.008111 | $0.007950 | $0.008093 | $0.4356 | $331.26 |
| 2014-08-27 | $0.008103 | $0.008238 | $0.008083 | $0.008086 | $0.4353 | $330.99 |
| 2014-08-28 | $0.008082 | $0.008166 | $0.008019 | $0.008034 | $0.01014 | $328.82 |
| 2014-08-29 | $0.008043 | $0.008095 | $0.007970 | $0.008045 | $0.01015 | $329.28 |
| 2014-08-30 | $0.008046 | $0.008057 | $0.007936 | $0.007977 | $0.01006 | $326.52 |
| 2014-08-31 | $0.007956 | $0.007987 | $0.007512 | $0.007558 | $0.009536 | $309.37 |