Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.006107 | $0.006294 | $0.006083 | $0.006194 | $0.8769 | $1,001.17 |
| 2015-05-02 | $0.006192 | $0.006305 | $0.006192 | $0.006287 | $0.7327 | $1,017.09 |
| 2015-05-03 | $0.006284 | $0.008197 | $0.006264 | $0.008101 | $1.91 | $1,311.10 |
| 2015-05-04 | $0.008100 | $0.008172 | $0.008014 | $0.008054 | $1.06 | $1,303.62 |
| 2015-05-05 | $0.008055 | $0.008061 | $0.006219 | $0.006337 | $0.7866 | $1,025.73 |
| 2015-05-06 | $0.006337 | $0.006346 | $0.006155 | $0.006160 | $0.6239 | $998.02 |
| 2015-05-07 | $0.006170 | $0.006415 | $0.006135 | $0.006362 | $0.8497 | $1,033.20 |
| 2015-05-08 | $0.006368 | $0.006608 | $0.006339 | $0.006545 | $0.9936 | $1,064.51 |
| 2015-05-09 | $0.006543 | $0.008295 | $0.006430 | $0.008289 | $3.27 | $1,350.11 |
| 2015-05-10 | $0.008283 | $0.008513 | $0.006408 | $0.006443 | $2.75 | $1,051.81 |
| 2015-05-11 | $0.006438 | $0.008430 | $0.006413 | $0.006491 | $2.41 | $1,062.07 |
| 2015-05-12 | $0.006497 | $0.008454 | $0.006442 | $0.006494 | $8.87 | $1,063.75 |
| 2015-05-13 | $0.006483 | $0.01578 | $0.006483 | $0.01065 | $126.65 | $1,746.74 |
| 2015-05-14 | $0.01064 | $0.01751 | $0.006376 | $0.006384 | $23.59 | $1,049.54 |
| 2015-05-15 | $0.006385 | $0.01423 | $0.006382 | $0.007204 | $2.16 | $1,185.81 |
| 2015-05-16 | $0.007204 | $0.007245 | $0.007178 | $0.007208 | $2.04 | $1,188.99 |
| 2015-05-17 | $0.007207 | $0.007322 | $0.007099 | $0.007109 | $2.02 | $1,175.13 |
| 2015-05-18 | $0.007109 | $0.007116 | $0.006974 | $0.006989 | $3.00 | $1,157.87 |
| 2015-05-19 | $0.006994 | $0.007025 | $0.006955 | $0.006979 | $0.8507 | $1,158.83 |
| 2015-05-20 | $0.006979 | $0.007087 | $0.006978 | $0.007066 | $1.28 | $1,175.87 |
| 2015-05-21 | $0.007067 | $0.008257 | $0.007062 | $0.007188 | $8.95 | $1,198.73 |
| 2015-05-22 | $0.007187 | $0.008277 | $0.007185 | $0.007863 | $3.28 | $1,314.25 |
| 2015-05-23 | $0.007859 | $0.007956 | $0.007826 | $0.007884 | $2.76 | $1,320.67 |
| 2015-05-24 | $0.007883 | $0.008012 | $0.007883 | $0.007975 | $7.32 | $1,338.87 |
| 2015-05-25 | $0.007976 | $0.008048 | $0.007830 | $0.007846 | $1.59 | $1,319.87 |
| 2015-05-26 | $0.007846 | $0.01518 | $0.007799 | $0.01515 | $4.28 | $2,555.02 |
| 2015-05-27 | $0.01514 | $0.01524 | $0.01512 | $0.01514 | $2.24 | $2,558.14 |
| 2015-05-28 | $0.009498 | $0.009512 | $0.008288 | $0.008314 | $3.13 | $1,408.12 |
| 2015-05-29 | $0.008314 | $0.008318 | $0.008255 | $0.008306 | $2.21 | $1,409.74 |
| 2015-05-30 | $0.008305 | $0.008305 | $0.008129 | $0.008182 | $2.22 | $1,391.68 |
| 2015-05-31 | $0.008176 | $0.008903 | $0.008057 | $0.008279 | $2.31 | $1,411.21 |