Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.03000 | $0.03210 | $0.02991 | $0.03001 | $18.57 | $6,340.52 |
| 2016-05-02 | $0.03002 | $0.03006 | $0.02531 | $0.02534 | $14.56 | $5,354.32 |
| 2016-05-03 | $0.02535 | $0.02860 | $0.02533 | $0.02698 | $9.28 | $5,701.03 |
| 2016-05-04 | $0.02698 | $0.03250 | $0.02676 | $0.02690 | $41.34 | $5,683.83 |
| 2016-05-05 | $0.02690 | $0.02700 | $0.02686 | $0.02697 | $5.53 | $5,698.94 |
| 2016-05-06 | $0.02697 | $0.03785 | $0.02694 | $0.02857 | $195.69 | $6,036.84 |
| 2016-05-07 | $0.02856 | $0.03216 | $0.02483 | $0.02778 | $350.91 | $5,868.53 |
| 2016-05-08 | $0.02778 | $0.02836 | $0.02483 | $0.02526 | $107.78 | $5,336.91 |
| 2016-05-09 | $0.02526 | $0.06814 | $0.02513 | $0.04053 | $759.65 | $8,563.01 |
| 2016-05-10 | $0.04053 | $0.07043 | $0.03947 | $0.04327 | $1,396.64 | $9,142.38 |
| 2016-05-11 | $0.04329 | $0.06410 | $0.04083 | $0.04680 | $461.23 | $9,888.23 |
| 2016-05-12 | $0.04681 | $0.05239 | $0.04084 | $0.04128 | $226.06 | $8,721.85 |
| 2016-05-13 | $0.04177 | $0.04418 | $0.04099 | $0.04101 | $97.13 | $8,664.84 |
| 2016-05-14 | $0.04101 | $0.04131 | $0.02732 | $0.03393 | $194.08 | $7,168.53 |
| 2016-05-15 | $0.03393 | $0.03623 | $0.03324 | $0.03324 | $79.63 | $7,022.91 |
| 2016-05-16 | $0.03323 | $0.03626 | $0.02865 | $0.03043 | $8.70 | $6,430.08 |
| 2016-05-17 | $0.03042 | $0.03252 | $0.03041 | $0.03242 | $48.44 | $6,850.78 |
| 2016-05-18 | $0.03242 | $0.03268 | $0.03082 | $0.03260 | $22.49 | $6,888.03 |
| 2016-05-19 | $0.03260 | $0.03405 | $0.03180 | $0.03253 | $106.20 | $6,873.52 |
| 2016-05-20 | $0.03246 | $0.03277 | $0.03140 | $0.03257 | $121.29 | $6,882.05 |
| 2016-05-21 | $0.03259 | $0.04431 | $0.03194 | $0.04251 | $290.59 | $8,982.55 |
| 2016-05-22 | $0.04251 | $0.04251 | $0.03178 | $0.03499 | $20.71 | $7,392.40 |
| 2016-05-23 | $0.03498 | $0.04434 | $0.03400 | $0.03644 | $62.93 | $7,698.13 |
| 2016-05-24 | $0.03643 | $0.03900 | $0.03454 | $0.03454 | $10.60 | $7,297.87 |
| 2016-05-25 | $0.03454 | $0.03553 | $0.03290 | $0.03318 | $14.81 | $7,009.45 |
| 2016-05-26 | $0.03318 | $0.03325 | $0.03240 | $0.03247 | $4.43 | $6,860.48 |
| 2016-05-27 | $0.03247 | $0.04276 | $0.02553 | $0.02923 | $289.89 | $6,175.57 |
| 2016-05-28 | $0.02921 | $0.03497 | $0.02917 | $0.03478 | $9.56 | $7,348.86 |
| 2016-05-29 | $0.03474 | $0.03660 | $0.03160 | $0.03550 | $12.27 | $7,501.11 |
| 2016-05-30 | $0.03555 | $0.04863 | $0.03533 | $0.04633 | $40.43 | $9,788.97 |
| 2016-05-31 | $0.04626 | $0.04755 | $0.03901 | $0.03925 | $49.11 | $8,293.14 |