Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.05557 | $0.08507 | $0.05530 | $0.07002 | $957.77 | $14,793.17 |
| 2016-07-02 | $0.08037 | $0.08493 | $0.06095 | $0.07097 | $1,034.64 | $14,994.40 |
| 2016-07-03 | $0.07101 | $0.07114 | $0.05990 | $0.06067 | $197.40 | $12,819.02 |
| 2016-07-04 | $0.06079 | $0.06220 | $0.06004 | $0.06150 | $145.58 | $12,994.11 |
| 2016-07-05 | $0.06153 | $0.1852 | $0.05412 | $0.09831 | $29,089.90 | $20,770.79 |
| 2016-07-06 | $0.09832 | $0.1295 | $0.08474 | $0.08668 | $4,260.81 | $18,313.97 |
| 2016-07-07 | $0.08672 | $0.1227 | $0.07831 | $0.08188 | $1,237.00 | $17,299.18 |
| 2016-07-08 | $0.08199 | $0.1069 | $0.06660 | $0.07953 | $487.17 | $16,803.54 |
| 2016-07-09 | $0.07951 | $0.1167 | $0.06659 | $0.07491 | $834.92 | $15,826.42 |
| 2016-07-10 | $0.07491 | $0.2380 | $0.07210 | $0.1365 | $11,049.00 | $28,830.63 |
| 2016-07-11 | $0.1370 | $0.1642 | $0.1053 | $0.1306 | $1,778.27 | $27,583.22 |
| 2016-07-12 | $0.1305 | $0.1305 | $0.1054 | $0.1208 | $371.76 | $25,516.05 |
| 2016-07-13 | $0.1208 | $0.1215 | $0.1068 | $0.1078 | $648.69 | $22,768.96 |
| 2016-07-14 | $0.1076 | $0.1085 | $0.08220 | $0.09185 | $322.92 | $19,406.93 |
| 2016-07-15 | $0.09189 | $0.1044 | $0.09189 | $0.1039 | $413.09 | $21,944.97 |
| 2016-07-16 | $0.1038 | $0.2328 | $0.1011 | $0.1987 | $25,631.30 | $41,971.07 |
| 2016-07-17 | $0.2016 | $0.3118 | $0.1550 | $0.1745 | $26,705.60 | $36,874.96 |
| 2016-07-18 | $0.1747 | $0.1762 | $0.1278 | $0.1535 | $2,883.46 | $32,438.90 |
| 2016-07-19 | $0.1512 | $0.1615 | $0.1399 | $0.1615 | $1,245.99 | $34,120.48 |
| 2016-07-20 | $0.1615 | $0.2391 | $0.1546 | $0.1931 | $2,490.10 | $40,795.71 |
| 2016-07-21 | $0.1969 | $0.3823 | $0.1963 | $0.3326 | $20,578.60 | $70,267.37 |
| 2016-07-22 | $0.3555 | $0.3658 | $0.2035 | $0.2583 | $6,825.21 | $54,567.68 |
| 2016-07-23 | $0.2583 | $0.2645 | $0.2194 | $0.2358 | $1,176.34 | $49,819.55 |
| 2016-07-24 | $0.2358 | $0.2487 | $0.2272 | $0.2302 | $1,094.91 | $48,645.24 |
| 2016-07-25 | $0.2303 | $0.2303 | $0.2158 | $0.2158 | $866.82 | $45,595.39 |
| 2016-07-26 | $0.2159 | $0.2276 | $0.1646 | $0.1819 | $1,588.89 | $38,434.22 |
| 2016-07-27 | $0.1818 | $0.1937 | $0.1644 | $0.1712 | $332.11 | $36,175.83 |
| 2016-07-28 | $0.1765 | $0.1771 | $0.1504 | $0.1537 | $127.30 | $32,466.36 |
| 2016-07-29 | $0.1520 | $0.3550 | $0.1240 | $0.2589 | $8,215.31 | $54,699.30 |
| 2016-07-30 | $0.2589 | $0.3094 | $0.1904 | $0.2560 | $1,722.89 | $54,077.92 |
| 2016-07-31 | $0.2559 | $0.2751 | $0.2008 | $0.2477 | $1,322.77 | $52,344.36 |