Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.007648 | $0.007868 | $0.007398 | $0.007829 | $1.25 | $1,161.07 |
| 2015-03-02 | $0.007824 | $0.008311 | $0.007770 | $0.008290 | $0.8243 | $1,230.63 |
| 2015-03-03 | $0.008292 | $0.008594 | $0.008066 | $0.008471 | $17.83 | $1,260.18 |
| 2015-03-04 | $0.008471 | $0.01419 | $0.008226 | $0.008226 | $0.2627 | $1,224.70 |
| 2015-03-05 | $0.008215 | $0.01355 | $0.008046 | $0.008301 | $2.32 | $1,236.66 |
| 2015-03-06 | $0.008307 | $0.008601 | $0.008122 | $0.008200 | $0.5107 | $1,222.97 |
| 2015-03-07 | $0.008204 | $0.008355 | $0.008126 | $0.008294 | $5.91 | $1,238.85 |
| 2015-03-08 | $0.008296 | $0.008339 | $0.006146 | $0.006187 | $1.44 | $925.50 |
| 2015-03-09 | $0.006187 | $0.006600 | $0.006176 | $0.006536 | $0.2892 | $978.10 |
| 2015-03-10 | $0.006531 | $0.006766 | $0.006531 | $0.006578 | $3.79 | $984.29 |
| 2015-03-11 | $0.006579 | $0.01627 | $0.006554 | $0.01186 | $12.94 | $1,777.35 |
| 2015-03-12 | $0.01186 | $0.01187 | $0.007345 | $0.007451 | $1.68 | $1,118.75 |
| 2015-03-13 | $0.007441 | $0.007443 | $0.006521 | $0.006521 | $1.09 | $980.95 |
| 2015-03-14 | $0.006494 | $0.006517 | $0.006395 | $0.006424 | $1.04 | $967.93 |
| 2015-03-15 | $0.006416 | $0.009545 | $0.006395 | $0.006503 | $1.17 | $981.38 |
| 2015-03-16 | $0.006521 | $0.009725 | $0.006505 | $0.006627 | $0.8931 | $1,001.21 |
| 2015-03-17 | $0.006628 | $0.009700 | $0.006489 | $0.006514 | $0.7662 | $984.77 |
| 2015-03-18 | $0.006515 | $0.009188 | $0.005727 | $0.008585 | $0.5600 | $1,298.99 |
| 2015-03-19 | $0.008573 | $0.008576 | $0.005782 | $0.006000 | $0.3786 | $908.49 |
| 2015-03-20 | $0.006004 | $0.006094 | $0.005963 | $0.006025 | $0.4309 | $912.85 |
| 2015-03-21 | $0.006023 | $0.008035 | $0.005857 | $0.005957 | $1.05 | $903.40 |
| 2015-03-22 | $0.005957 | $0.008300 | $0.005947 | $0.006702 | $1.62 | $1,018.80 |
| 2015-03-23 | $0.006702 | $0.008514 | $0.006546 | $0.008395 | $0.7310 | $1,278.87 |
| 2015-03-24 | $0.008397 | $0.008397 | $0.005630 | $0.007597 | $16.80 | $1,159.56 |
| 2015-03-25 | $0.007613 | $0.007705 | $0.005378 | $0.006944 | $2.61 | $1,061.59 |
| 2015-03-26 | $0.006948 | $0.007990 | $0.006766 | $0.007208 | $1.45 | $1,103.25 |
| 2015-03-27 | $0.007210 | $0.007448 | $0.007114 | $0.007165 | $1.14 | $1,097.42 |
| 2015-03-28 | $0.007164 | $0.007359 | $0.007130 | $0.007167 | $0.3856 | $1,098.25 |
| 2015-03-29 | $0.007164 | $0.007174 | $0.006623 | $0.006794 | $1.29 | $1,043.01 |
| 2015-03-30 | $0.006796 | $0.007034 | $0.006724 | $0.006967 | $1.12 | $1,070.67 |
| 2015-03-31 | $0.006963 | $0.007095 | $0.006833 | $0.006985 | $0.4161 | $1,073.64 |