Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.02322 | $0.04504 | $0.02284 | $0.02363 | $4.13 | $967.38 |
| 2014-10-02 | $0.02371 | $0.04237 | $0.02371 | $0.02663 | $11.10 | $1,090.00 |
| 2014-10-03 | $0.02664 | $0.04487 | $0.02591 | $0.03922 | $79.00 | $1,605.43 |
| 2014-10-04 | $0.03926 | $0.03935 | $0.02482 | $0.02634 | $4.37 | $1,078.08 |
| 2014-10-05 | $0.02634 | $0.03463 | $0.02634 | $0.02952 | $19.10 | $1,208.11 |
| 2014-10-06 | $0.02950 | $0.03048 | $0.02362 | $0.02380 | $1.91 | $974.10 |
| 2014-10-07 | $0.02384 | $0.02446 | $0.02002 | $0.02051 | $84.26 | $839.39 |
| 2014-10-08 | $0.02050 | $0.02199 | $0.01996 | $0.02190 | $6.03 | $896.38 |
| 2014-10-09 | $0.02189 | $0.03808 | $0.02157 | $0.02373 | $2.59 | $971.30 |
| 2014-10-10 | $0.02371 | $0.04339 | $0.02244 | $0.04339 | $70.04 | $1,775.89 |
| 2014-10-11 | $0.04336 | $0.04336 | $0.03382 | $0.03442 | $14.02 | $1,408.78 |
| 2014-10-12 | $0.03445 | $0.03445 | $0.02714 | $0.03028 | $10.45 | $1,239.55 |
| 2014-10-13 | $0.03023 | $0.03991 | $0.02951 | $0.03123 | $1.87 | $1,278.40 |
| 2014-10-14 | $0.03134 | $0.04117 | $0.01659 | $0.02806 | $175.35 | $1,148.40 |
| 2014-10-15 | $0.02806 | $0.03570 | $0.02730 | $0.03159 | $8.97 | $1,292.84 |
| 2014-10-16 | $0.03157 | $0.03268 | $0.01699 | $0.03243 | $35.63 | $1,327.20 |
| 2014-10-17 | $0.03244 | $0.03261 | $0.03182 | $0.03207 | $0.06414 | $1,312.64 |
| 2014-10-18 | $0.01776 | $0.01819 | $0.01770 | $0.01802 | $5.44 | $737.50 |
| 2014-10-19 | $0.01801 | $0.01813 | $0.01779 | $0.01793 | $5.50 | $733.93 |
| 2014-10-20 | $0.01792 | $0.02514 | $0.01778 | $0.02488 | $29.08 | $1,018.56 |
| 2014-10-21 | $0.02486 | $0.02749 | $0.01799 | $0.01801 | $1.25 | $737.16 |
| 2014-10-22 | $0.01799 | $0.01811 | $0.01764 | $0.01764 | $7.52 | $721.89 |
| 2014-10-23 | $0.01763 | $0.02690 | $0.01641 | $0.02509 | $0.6719 | $1,026.93 |
| 2014-10-24 | $0.02510 | $0.02550 | $0.02473 | $0.02505 | $0.1256 | $1,025.21 |
| 2014-10-25 | $0.02922 | $0.02985 | $0.01595 | $0.01598 | $9.89 | $654.28 |
| 2014-10-26 | $0.01599 | $0.01653 | $0.01583 | $0.01625 | $7.56 | $664.94 |
| 2014-10-27 | $0.01643 | $0.01652 | $0.01623 | $0.01626 | $3.05 | $665.48 |
| 2014-10-28 | $0.01627 | $0.01658 | $0.01624 | $0.01642 | $0.06568 | $672.20 |
| 2014-10-29 | $0.01408 | $0.01408 | $0.01040 | $0.01040 | $56.10 | $425.82 |
| 2014-10-30 | $0.01041 | $0.01055 | $0.009812 | $0.009841 | $1.92 | $402.81 |
| 2014-10-31 | $0.009833 | $0.009919 | $0.009410 | $0.009443 | $1.11 | $386.49 |