Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.005573 | $0.006007 | $0.005505 | $0.005896 | $2.79 | $1,238.04 |
| 2015-10-02 | $0.005896 | $0.005897 | $0.005826 | $0.005869 | $1.44 | $1,234.37 |
| 2015-10-03 | $0.005868 | $0.007883 | $0.005864 | $0.005979 | $23.27 | $1,259.82 |
| 2015-10-04 | $0.005978 | $0.006587 | $0.005948 | $0.005957 | $2.23 | $1,257.30 |
| 2015-10-05 | $0.005959 | $0.006022 | $0.005928 | $0.006018 | $1.85 | $1,271.49 |
| 2015-10-06 | $0.006022 | $0.006235 | $0.006015 | $0.006171 | $1.73 | $1,303.77 |
| 2015-10-07 | $0.006171 | $0.006171 | $0.006065 | $0.006072 | $1.74 | $1,282.91 |
| 2015-10-08 | $0.006074 | $0.006106 | $0.006054 | $0.006065 | $1.29 | $1,281.40 |
| 2015-10-09 | $0.006062 | $0.006224 | $0.006058 | $0.006101 | $1.28 | $1,289.08 |
| 2015-10-10 | $0.006101 | $0.006142 | $0.006084 | $0.006139 | $1.51 | $1,297.11 |
| 2015-10-11 | $0.006141 | $0.006211 | $0.006131 | $0.006208 | $2.22 | $1,311.61 |
| 2015-10-12 | $0.006206 | $0.006757 | $0.006149 | $0.006746 | $4.06 | $1,425.39 |
| 2015-10-13 | $0.006746 | $0.01121 | $0.006703 | $0.01121 | $51.06 | $2,368.47 |
| 2015-10-14 | $0.01122 | $0.01134 | $0.008062 | $0.01134 | $3.85 | $2,396.67 |
| 2015-10-15 | $0.02520 | $0.08987 | $0.008911 | $0.01535 | $2,219.62 | $3,243.57 |
| 2015-10-16 | $0.01535 | $0.05419 | $0.01532 | $0.03035 | $528.29 | $6,413.37 |
| 2015-10-17 | $0.03038 | $0.04819 | $0.01663 | $0.02189 | $78.26 | $4,623.90 |
| 2015-10-18 | $0.02185 | $0.02945 | $0.01973 | $0.01979 | $20.72 | $4,181.58 |
| 2015-10-19 | $0.01979 | $0.02003 | $0.01575 | $0.01581 | $28.09 | $3,340.51 |
| 2015-10-20 | $0.01581 | $0.01600 | $0.01216 | $0.01267 | $49.74 | $2,676.39 |
| 2015-10-21 | $0.01267 | $0.01495 | $0.01202 | $0.01203 | $5.93 | $2,541.65 |
| 2015-10-22 | $0.01203 | $0.03467 | $0.01202 | $0.01370 | $50.83 | $2,894.41 |
| 2015-10-23 | $0.01371 | $0.02744 | $0.01254 | $0.01269 | $6.29 | $2,681.06 |
| 2015-10-24 | $0.01269 | $0.01685 | $0.01269 | $0.01685 | $9.20 | $3,560.45 |
| 2015-10-25 | $0.01685 | $0.01819 | $0.01297 | $0.01299 | $18.46 | $2,745.01 |
| 2015-10-26 | $0.01302 | $0.01309 | $0.01287 | $0.01309 | $3.83 | $2,765.46 |
| 2015-10-27 | $0.01309 | $0.01682 | $0.01309 | $0.01349 | $13.99 | $2,849.89 |
| 2015-10-28 | $0.01349 | $0.01613 | $0.01349 | $0.01491 | $5.26 | $3,150.99 |
| 2015-10-29 | $0.01490 | $0.01842 | $0.01301 | $0.01318 | $261.64 | $2,784.71 |
| 2015-10-30 | $0.01318 | $0.01401 | $0.01184 | $0.01191 | $9.54 | $2,515.73 |
| 2015-10-31 | $0.01191 | $0.01804 | $0.01109 | $0.01799 | $34.47 | $3,800.53 |