Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.009452 | $0.009504 | $0.007115 | $0.007219 | $9.22 | $295.46 |
| 2014-11-02 | $0.007226 | $0.007292 | $0.007105 | $0.007219 | $1.17 | $295.46 |
| 2014-11-03 | $0.007211 | $0.007385 | $0.005888 | $0.005899 | $2.53 | $241.46 |
| 2014-11-04 | $0.005892 | $0.005975 | $0.005855 | $0.005916 | $0.07691 | $242.15 |
| 2014-11-05 | $0.006362 | $0.006548 | $0.006324 | $0.006474 | $0.3237 | $264.99 |
| 2014-11-06 | $0.006473 | $0.006502 | $0.006455 | $0.006479 | $0.3239 | $265.19 |
| 2014-11-08 | $0.006605 | $0.006616 | $0.006544 | $0.006592 | $1.98 | $818.21 |
| 2014-11-09 | $0.006590 | $0.006938 | $0.006568 | $0.006931 | $1.51 | $862.99 |
| 2014-11-10 | $0.006912 | $0.007151 | $0.006822 | $0.007097 | $0.5539 | $885.85 |
| 2014-11-12 | $0.008095 | $0.008159 | $0.007943 | $0.008090 | $0.1509 | $1,016.38 |
| 2014-11-13 | $0.008161 | $0.008730 | $0.007665 | $0.008040 | $2.41 | $1,013.01 |
| 2014-11-14 | $0.007996 | $0.008012 | $0.007353 | $0.007602 | $0.2309 | $960.83 |
| 2014-11-15 | $0.007637 | $0.007750 | $0.007094 | $0.007192 | $0.1420 | $911.65 |
| 2014-11-16 | $0.007165 | $0.007472 | $0.007162 | $0.007416 | $0.2072 | $942.88 |
| 2014-11-17 | $0.007425 | $0.007843 | $0.007425 | $0.007688 | $0.2148 | $978.95 |
| 2014-11-18 | $0.007192 | $0.007296 | $0.007148 | $0.007174 | $0.08446 | $917.32 |
| 2014-11-19 | $0.007149 | $0.007390 | $0.007149 | $0.007176 | $0.08449 | $919.44 |
| 2014-11-20 | $0.006901 | $0.006906 | $0.006822 | $0.006842 | $0.1380 | $879.96 |
| 2014-11-21 | $0.006843 | $0.006843 | $0.006579 | $0.006708 | $0.3752 | $865.24 |
| 2014-11-22 | $0.006723 | $0.007174 | $0.006723 | $0.006808 | $0.2419 | $880.58 |
| 2014-11-23 | $0.006813 | $0.007153 | $0.006813 | $0.007153 | $0.1584 | $927.75 |
| 2014-11-24 | $0.02588 | $0.02673 | $0.007592 | $0.007606 | $15.56 | $989.63 |
| 2014-11-25 | $0.007606 | $0.007965 | $0.007241 | $0.007248 | $1.44 | $945.03 |
| 2014-11-26 | $0.007261 | $0.007293 | $0.007060 | $0.007110 | $1.52 | $928.67 |
| 2014-11-27 | $0.007151 | $0.01858 | $0.007108 | $0.007135 | $3.55 | $934.71 |
| 2014-11-28 | $0.007129 | $0.007381 | $0.006915 | $0.007258 | $0.7527 | $953.47 |
| 2014-11-29 | $0.007252 | $0.01824 | $0.007115 | $0.007179 | $5.13 | $945.84 |
| 2014-11-30 | $0.007180 | $0.007301 | $0.007138 | $0.007240 | $1.48 | $956.47 |