Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.006987 | $0.007674 | $0.006796 | $0.006969 | $1.05 | $1,072.99 |
| 2015-04-02 | $0.006968 | $0.007171 | $0.006916 | $0.007130 | $0.5675 | $1,098.68 |
| 2015-04-03 | $0.007130 | $0.008470 | $0.007108 | $0.007154 | $1.69 | $1,104.00 |
| 2015-04-04 | $0.007154 | $0.007180 | $0.006867 | $0.006889 | $0.7015 | $1,063.79 |
| 2015-04-05 | $0.006885 | $0.006893 | $0.006306 | $0.006519 | $1.97 | $1,008.59 |
| 2015-04-06 | $0.006523 | $0.006553 | $0.006374 | $0.006391 | $1.70 | $990.59 |
| 2015-04-07 | $0.006390 | $0.006398 | $0.005740 | $0.005834 | $1.86 | $906.19 |
| 2015-04-08 | $0.005828 | $0.005841 | $0.005619 | $0.005676 | $0.5517 | $882.14 |
| 2015-04-09 | $0.005675 | $0.005700 | $0.005561 | $0.005648 | $0.8982 | $879.21 |
| 2015-04-10 | $0.005646 | $0.005646 | $0.005391 | $0.005475 | $1.04 | $853.78 |
| 2015-04-11 | $0.005479 | $0.006166 | $0.005446 | $0.005634 | $2.19 | $880.74 |
| 2015-04-12 | $0.005632 | $0.005705 | $0.005472 | $0.005484 | $3.45 | $859.16 |
| 2015-04-13 | $0.005486 | $0.005520 | $0.005192 | $0.005258 | $0.5749 | $824.90 |
| 2015-04-14 | $0.005253 | $0.005262 | $0.005060 | $0.005133 | $0.4374 | $806.48 |
| 2015-04-15 | $0.005133 | $0.005182 | $0.005084 | $0.005182 | $1.48 | $816.12 |
| 2015-04-16 | $0.005186 | $0.005358 | $0.005186 | $0.005334 | $1.95 | $841.98 |
| 2015-04-17 | $0.005333 | $0.008882 | $0.005307 | $0.005797 | $15.16 | $917.18 |
| 2015-04-18 | $0.005795 | $0.008835 | $0.005532 | $0.005757 | $4.82 | $913.02 |
| 2015-04-19 | $0.005756 | $0.005866 | $0.005756 | $0.005806 | $0.9594 | $922.70 |
| 2015-04-20 | $0.005805 | $0.008214 | $0.005730 | $0.005778 | $1.91 | $920.45 |
| 2015-04-21 | $0.005777 | $0.006043 | $0.005765 | $0.006026 | $3.72 | $962.09 |
| 2015-04-22 | $0.006046 | $0.006114 | $0.006000 | $0.006011 | $1.21 | $961.92 |
| 2015-04-23 | $0.006018 | $0.006986 | $0.005993 | $0.006077 | $0.9206 | $974.08 |
| 2015-04-24 | $0.006077 | $0.006588 | $0.005912 | $0.006245 | $1.48 | $1,001.80 |
| 2015-04-25 | $0.006247 | $0.006281 | $0.005151 | $0.005155 | $0.8269 | $828.04 |
| 2015-04-26 | $0.005153 | $0.005924 | $0.004897 | $0.004989 | $0.7674 | $802.33 |
| 2015-04-27 | $0.004990 | $0.006302 | $0.004960 | $0.005254 | $1.85 | $845.29 |
| 2015-04-28 | $0.005255 | $0.005260 | $0.005115 | $0.005176 | $0.6463 | $834.19 |
| 2015-04-29 | $0.005179 | $0.01134 | $0.005163 | $0.01129 | $18.27 | $1,821.20 |
| 2015-04-30 | $0.01128 | $0.01128 | $0.005937 | $0.006103 | $62.96 | $985.13 |