Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.007243 | $0.007332 | $0.007198 | $0.007247 | $1.18 | $960.08 |
| 2014-12-02 | $0.007247 | $0.007339 | $0.006831 | $0.006867 | $1.06 | $912.44 |
| 2014-12-03 | $0.006875 | $0.006898 | $0.006742 | $0.006754 | $0.8797 | $898.12 |
| 2014-12-04 | $0.006767 | $0.006820 | $0.005513 | $0.005540 | $5.77 | $738.73 |
| 2014-12-05 | $0.005538 | $0.005684 | $0.005483 | $0.005649 | $3.72 | $754.62 |
| 2014-12-06 | $0.005648 | $0.005673 | $0.005560 | $0.005628 | $0.2074 | $752.81 |
| 2014-12-07 | $0.004102 | $0.004135 | $0.004102 | $0.004122 | $0.4836 | $552.16 |
| 2014-12-08 | $0.004121 | $0.01504 | $0.004121 | $0.005429 | $30.92 | $728.22 |
| 2014-12-09 | $0.005428 | $0.02236 | $0.005408 | $0.007044 | $15.25 | $947.56 |
| 2014-12-10 | $0.007044 | $0.01014 | $0.006942 | $0.01004 | $2.30 | $1,354.45 |
| 2014-12-11 | $0.009986 | $0.01048 | $0.009824 | $0.01034 | $1.67 | $1,397.11 |
| 2014-12-12 | $0.01019 | $0.01023 | $0.01014 | $0.01022 | $3.30 | $1,384.68 |
| 2014-12-13 | $0.01022 | $0.01022 | $0.01005 | $0.01007 | $1.70 | $1,366.19 |
| 2014-12-14 | $0.01006 | $0.01009 | $0.006949 | $0.007040 | $1.08 | $955.91 |
| 2014-12-15 | $0.007034 | $0.007043 | $0.006916 | $0.006924 | $0.7944 | $941.66 |
| 2014-12-16 | $0.006931 | $0.006934 | $0.006551 | $0.006551 | $2.41 | $893.34 |
| 2014-12-17 | $0.006547 | $0.006686 | $0.006303 | $0.006392 | $1.76 | $873.65 |
| 2014-12-18 | $0.006392 | $0.006471 | $0.006082 | $0.006225 | $0.5399 | $851.52 |
| 2014-12-19 | $0.006220 | $0.006333 | $0.003183 | $0.003220 | $6.54 | $440.92 |
| 2014-12-20 | $0.003217 | $0.007572 | $0.003202 | $0.003359 | $1.74 | $460.17 |
| 2014-12-21 | $0.003355 | $0.004889 | $0.003246 | $0.003269 | $55.85 | $448.10 |
| 2014-12-22 | $0.003272 | $0.009250 | $0.003268 | $0.009223 | $0.1020 | $1,264.87 |
| 2014-12-23 | $0.009227 | $0.01337 | $0.003522 | $0.003563 | $11.24 | $488.75 |
| 2014-12-24 | $0.003561 | $0.003565 | $0.003403 | $0.003416 | $0.1598 | $468.77 |
| 2014-12-25 | $0.003413 | $0.003829 | $0.003368 | $0.003828 | $0.04301 | $525.58 |
| 2014-12-26 | $0.003830 | $0.01473 | $0.003800 | $0.01102 | $12.05 | $1,516.12 |
| 2014-12-27 | $0.01101 | $0.01459 | $0.005474 | $0.005531 | $19.53 | $761.58 |
| 2014-12-28 | $0.005536 | $0.01404 | $0.003369 | $0.004743 | $1.17 | $654.20 |
| 2014-12-29 | $0.004750 | $0.01405 | $0.003815 | $0.004790 | $2.72 | $661.91 |
| 2014-12-30 | $0.004791 | $0.01372 | $0.004035 | $0.004046 | $3.22 | $559.50 |
| 2014-12-31 | $0.004048 | $0.01240 | $0.004039 | $0.01214 | $0.5495 | $1,679.13 |