Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.008287 | $0.008803 | $0.008053 | $0.008112 | $2.44 | $1,385.67 |
| 2015-06-02 | $0.008112 | $0.008239 | $0.008094 | $0.008220 | $15.36 | $1,406.99 |
| 2015-06-03 | $0.008219 | $0.01283 | $0.008151 | $0.008219 | $2.30 | $1,409.73 |
| 2015-06-04 | $0.008222 | $0.008263 | $0.008174 | $0.008247 | $2.20 | $1,416.91 |
| 2015-06-05 | $0.008248 | $0.008379 | $0.008211 | $0.008281 | $3.94 | $1,426.01 |
| 2015-06-06 | $0.008276 | $0.01688 | $0.008173 | $0.01246 | $187.75 | $2,149.79 |
| 2015-06-07 | $0.01246 | $0.01249 | $0.01229 | $0.01233 | $5.03 | $2,132.29 |
| 2015-06-08 | $0.01231 | $0.01237 | $0.009061 | $0.009308 | $4.78 | $1,612.55 |
| 2015-06-09 | $0.009306 | $0.009395 | $0.009272 | $0.009329 | $1.03 | $1,617.47 |
| 2015-06-10 | $0.009327 | $0.01277 | $0.009309 | $0.01055 | $2.25 | $1,829.64 |
| 2015-06-11 | $0.01055 | $0.02297 | $0.01054 | $0.02297 | $75.26 | $3,985.93 |
| 2015-06-12 | $0.02297 | $0.02655 | $0.01243 | $0.01244 | $62.07 | $2,161.18 |
| 2015-06-13 | $0.01244 | $0.01274 | $0.01240 | $0.01272 | $1.21 | $2,212.54 |
| 2015-06-14 | $0.01272 | $0.01335 | $0.01270 | $0.01333 | $2.85 | $2,321.30 |
| 2015-06-15 | $0.01333 | $0.02351 | $0.01332 | $0.01374 | $37.50 | $2,398.02 |
| 2015-06-16 | $0.01374 | $0.02369 | $0.01370 | $0.01503 | $10.69 | $2,627.11 |
| 2015-06-17 | $0.01505 | $0.01544 | $0.01336 | $0.01346 | $153.13 | $2,357.90 |
| 2015-06-18 | $0.01348 | $0.01348 | $0.01146 | $0.01148 | $3.28 | $2,014.62 |
| 2015-06-19 | $0.01148 | $0.01160 | $0.01124 | $0.01127 | $2.58 | $1,982.43 |
| 2015-06-20 | $0.01128 | $0.01460 | $0.009845 | $0.01006 | $3.57 | $1,771.72 |
| 2015-06-21 | $0.01006 | $0.01457 | $0.009991 | $0.01010 | $57.32 | $1,782.14 |
| 2015-06-22 | $0.01010 | $0.01426 | $0.01010 | $0.01147 | $6.37 | $2,027.84 |
| 2015-06-23 | $0.01147 | $0.01148 | $0.01130 | $0.01135 | $2.20 | $2,009.78 |
| 2015-06-24 | $0.01135 | $0.01135 | $0.01117 | $0.01117 | $2.43 | $1,981.19 |
| 2015-06-25 | $0.01117 | $0.01213 | $0.01017 | $0.01022 | $4.06 | $1,815.23 |
| 2015-06-26 | $0.01022 | $0.01214 | $0.01016 | $0.01025 | $4.49 | $1,824.92 |
| 2015-06-27 | $0.01025 | $0.01058 | $0.01024 | $0.01057 | $1.79 | $1,884.13 |
| 2015-06-28 | $0.01057 | $0.01531 | $0.01051 | $0.01126 | $29.06 | $2,009.80 |
| 2015-06-29 | $0.01126 | $0.01169 | $0.01124 | $0.01168 | $1.70 | $2,088.70 |
| 2015-06-30 | $0.01168 | $0.01553 | $0.01163 | $0.01200 | $12.98 | $2,149.40 |