Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.03640 | $0.03640 | $0.02839 | $0.03620 | $246.22 | $7,649.30 |
| 2016-04-02 | $0.03622 | $0.1640 | $0.03102 | $0.07442 | $11,524.30 | $15,722.56 |
| 2016-04-03 | $0.07442 | $0.08029 | $0.04220 | $0.04846 | $1,465.75 | $10,239.15 |
| 2016-04-04 | $0.04847 | $0.05323 | $0.04426 | $0.04935 | $875.54 | $10,426.24 |
| 2016-04-05 | $0.04934 | $0.05317 | $0.04923 | $0.05234 | $165.19 | $11,058.01 |
| 2016-04-06 | $0.05234 | $0.07866 | $0.05234 | $0.07391 | $853.64 | $15,615.61 |
| 2016-04-07 | $0.07394 | $0.09151 | $0.06830 | $0.07256 | $811.49 | $15,331.56 |
| 2016-04-08 | $0.07258 | $0.07261 | $0.05832 | $0.05883 | $149.81 | $12,429.86 |
| 2016-04-09 | $0.05884 | $0.1039 | $0.05846 | $0.09704 | $1,042.14 | $20,503.62 |
| 2016-04-10 | $0.09706 | $0.09714 | $0.04884 | $0.04906 | $1,654.51 | $10,365.43 |
| 2016-04-11 | $0.04907 | $0.05658 | $0.04365 | $0.04671 | $258.99 | $9,869.09 |
| 2016-04-12 | $0.04672 | $0.04723 | $0.03824 | $0.03828 | $121.87 | $8,087.88 |
| 2016-04-13 | $0.03827 | $0.04525 | $0.03813 | $0.03815 | $48.00 | $8,059.80 |
| 2016-04-14 | $0.03814 | $0.04152 | $0.03808 | $0.04150 | $46.37 | $8,768.03 |
| 2016-04-15 | $0.04151 | $0.04156 | $0.03619 | $0.03631 | $105.04 | $7,671.57 |
| 2016-04-16 | $0.03631 | $0.03716 | $0.03624 | $0.03712 | $27.12 | $7,843.55 |
| 2016-04-17 | $0.03714 | $0.03782 | $0.03607 | $0.03610 | $14.42 | $7,627.24 |
| 2016-04-18 | $0.03611 | $0.04158 | $0.02567 | $0.02572 | $299.30 | $5,435.03 |
| 2016-04-19 | $0.02573 | $0.03452 | $0.02198 | $0.02855 | $322.97 | $6,032.19 |
| 2016-04-20 | $0.02855 | $0.03450 | $0.02854 | $0.03090 | $14.49 | $6,528.64 |
| 2016-04-21 | $0.03090 | $0.03529 | $0.03036 | $0.03056 | $24.71 | $6,457.14 |
| 2016-04-22 | $0.03057 | $0.03485 | $0.03022 | $0.03233 | $55.76 | $6,831.45 |
| 2016-04-23 | $0.03234 | $0.03581 | $0.03033 | $0.03062 | $15.62 | $6,470.16 |
| 2016-04-24 | $0.03063 | $0.03175 | $0.03063 | $0.03165 | $7.60 | $6,686.59 |
| 2016-04-25 | $0.03164 | $0.03897 | $0.02418 | $0.02428 | $225.90 | $5,129.89 |
| 2016-04-26 | $0.02423 | $0.03368 | $0.02423 | $0.02700 | $31.05 | $5,704.79 |
| 2016-04-27 | $0.02700 | $0.03146 | $0.02433 | $0.02433 | $12.69 | $5,141.35 |
| 2016-04-28 | $0.02436 | $0.03119 | $0.02393 | $0.02579 | $60.68 | $5,448.80 |
| 2016-04-29 | $0.02579 | $0.03150 | $0.02521 | $0.02732 | $55.27 | $5,771.81 |
| 2016-04-30 | $0.02731 | $0.03210 | $0.02591 | $0.02999 | $47.21 | $6,336.46 |