Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.03925 | $0.04103 | $0.03634 | $0.03775 | $30.30 | $7,976.36 |
| 2016-06-02 | $0.03769 | $0.03792 | $0.03625 | $0.03659 | $6.25 | $7,729.78 |
| 2016-06-03 | $0.03658 | $0.03994 | $0.03658 | $0.03935 | $14.76 | $8,313.38 |
| 2016-06-04 | $0.03935 | $0.04214 | $0.03498 | $0.04106 | $15.35 | $8,675.77 |
| 2016-06-05 | $0.04103 | $0.04169 | $0.03939 | $0.04016 | $20.87 | $8,484.01 |
| 2016-06-06 | $0.04015 | $0.04251 | $0.04012 | $0.04199 | $7.46 | $8,871.92 |
| 2016-06-07 | $0.04199 | $0.04300 | $0.03252 | $0.03870 | $258.34 | $8,175.96 |
| 2016-06-08 | $0.03870 | $0.03925 | $0.03185 | $0.03751 | $92.04 | $7,926.10 |
| 2016-06-09 | $0.03750 | $0.03754 | $0.03329 | $0.03450 | $25.25 | $7,288.39 |
| 2016-06-10 | $0.03449 | $0.03512 | $0.03329 | $0.03406 | $13.03 | $7,196.08 |
| 2016-06-11 | $0.03405 | $0.03562 | $0.03405 | $0.03562 | $14.14 | $7,525.74 |
| 2016-06-12 | $0.03560 | $0.03999 | $0.03560 | $0.03926 | $24.27 | $8,295.21 |
| 2016-06-13 | $0.03929 | $0.04210 | $0.03869 | $0.04003 | $52.48 | $8,458.04 |
| 2016-06-14 | $0.04004 | $0.04127 | $0.03690 | $0.04003 | $127.17 | $8,457.92 |
| 2016-06-15 | $0.04002 | $0.04002 | $0.03785 | $0.03981 | $10.78 | $8,411.31 |
| 2016-06-16 | $0.03983 | $0.04594 | $0.03983 | $0.04266 | $80.15 | $9,013.10 |
| 2016-06-17 | $0.04267 | $0.04743 | $0.03989 | $0.04312 | $206.04 | $9,109.99 |
| 2016-06-18 | $0.04309 | $0.04971 | $0.04253 | $0.04391 | $79.39 | $9,276.59 |
| 2016-06-19 | $0.04389 | $0.04477 | $0.03978 | $0.04237 | $633.86 | $8,951.53 |
| 2016-06-20 | $0.04239 | $0.04340 | $0.04109 | $0.04201 | $86.90 | $8,876.46 |
| 2016-06-21 | $0.04201 | $0.04841 | $0.03771 | $0.04800 | $236.27 | $10,142.51 |
| 2016-06-22 | $0.04806 | $0.04886 | $0.03826 | $0.03831 | $6.85 | $8,094.36 |
| 2016-06-23 | $0.03883 | $0.04058 | $0.03635 | $0.04023 | $38.28 | $8,499.16 |
| 2016-06-24 | $0.04023 | $0.04406 | $0.04019 | $0.04072 | $59.43 | $8,602.75 |
| 2016-06-25 | $0.04062 | $0.04277 | $0.03987 | $0.04141 | $9.24 | $8,749.34 |
| 2016-06-26 | $0.04140 | $0.04436 | $0.03757 | $0.03785 | $81.28 | $7,996.54 |
| 2016-06-27 | $0.03781 | $0.04045 | $0.03727 | $0.04042 | $17.22 | $8,540.34 |
| 2016-06-28 | $0.04080 | $0.04711 | $0.03968 | $0.04692 | $200.72 | $9,913.79 |
| 2016-06-29 | $0.04691 | $0.05458 | $0.04495 | $0.04974 | $347.64 | $10,509.14 |
| 2016-06-30 | $0.04975 | $0.05684 | $0.04975 | $0.05563 | $200.96 | $11,753.25 |