Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.004678 | $0.005004 | $0.004582 | $0.004907 | $0.6319 | $706.90 |
| 2015-02-02 | $0.004897 | $0.01045 | $0.004814 | $0.01029 | $3.57 | $1,483.46 |
| 2015-02-03 | $0.01028 | $0.01276 | $0.004862 | $0.01274 | $1.66 | $1,838.60 |
| 2015-02-04 | $0.01275 | $0.01286 | $0.007093 | $0.007246 | $1.55 | $1,047.12 |
| 2015-02-05 | $0.007246 | $0.007308 | $0.004640 | $0.006509 | $0.8575 | $942.36 |
| 2015-02-06 | $0.006513 | $0.01145 | $0.006487 | $0.01134 | $3.35 | $1,643.65 |
| 2015-02-07 | $0.01134 | $0.01136 | $0.004853 | $0.005017 | $26.31 | $728.05 |
| 2015-02-08 | $0.005024 | $0.006227 | $0.004938 | $0.005582 | $0.9226 | $811.36 |
| 2015-02-09 | $0.005585 | $0.005935 | $0.005459 | $0.005496 | $2.57 | $799.53 |
| 2015-02-10 | $0.005503 | $0.005545 | $0.005383 | $0.005501 | $0.9616 | $801.55 |
| 2015-02-11 | $0.005496 | $0.007137 | $0.004838 | $0.007030 | $3.34 | $1,025.50 |
| 2015-02-12 | $0.007036 | $0.008886 | $0.004937 | $0.004937 | $0.1145 | $721.01 |
| 2015-02-13 | $0.004941 | $0.005353 | $0.004930 | $0.005252 | $0.02749 | $767.34 |
| 2015-02-14 | $0.005559 | $0.005789 | $0.005421 | $0.005743 | $0.02840 | $839.16 |
| 2015-02-15 | $0.005733 | $0.005915 | $0.005073 | $0.005207 | $2.47 | $761.58 |
| 2015-02-16 | $0.005232 | $0.005337 | $0.005103 | $0.005216 | $2.46 | $764.64 |
| 2015-02-17 | $0.005219 | $0.005491 | $0.005185 | $0.005441 | $1.94 | $798.53 |
| 2015-02-18 | $0.005445 | $0.005464 | $0.005207 | $0.005294 | $0.8723 | $777.86 |
| 2015-02-19 | $0.005296 | $0.006310 | $0.005280 | $0.006265 | $14.66 | $921.89 |
| 2015-02-20 | $0.006255 | $0.01516 | $0.006229 | $0.01512 | $37.94 | $2,225.22 |
| 2015-02-21 | $0.01510 | $0.01526 | $0.01507 | $0.01510 | $12.38 | $2,222.76 |
| 2015-02-22 | $0.007065 | $0.007085 | $0.007047 | $0.007084 | $0.07166 | $1,043.05 |
| 2015-02-23 | $0.007079 | $0.007210 | $0.006980 | $0.007168 | $0.5810 | $1,056.53 |
| 2015-02-24 | $0.007174 | $0.009328 | $0.007099 | $0.009320 | $2.79 | $1,374.66 |
| 2015-02-25 | $0.009318 | $0.009341 | $0.007134 | $0.007136 | $2.09 | $1,053.83 |
| 2015-02-26 | $0.007138 | $0.007146 | $0.007039 | $0.007113 | $0.9326 | $1,051.72 |
| 2015-02-27 | $0.007109 | $0.007720 | $0.007109 | $0.007637 | $0.7163 | $1,129.63 |
| 2015-02-28 | $0.007635 | $0.007661 | $0.007504 | $0.007649 | $1.05 | $1,133.13 |