Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.2476 | $0.2737 | $0.1642 | $0.2669 | $1,484.45 | $56,395.89 |
| 2016-08-02 | $0.2671 | $0.2768 | $0.1197 | $0.1592 | $9,233.32 | $33,638.55 |
| 2016-08-03 | $0.1602 | $0.1983 | $0.1364 | $0.1722 | $681.13 | $36,381.20 |
| 2016-08-04 | $0.1736 | $0.1781 | $0.1504 | $0.1547 | $520.76 | $32,682.93 |
| 2016-08-05 | $0.1547 | $0.1706 | $0.1260 | $0.1388 | $2,079.26 | $29,326.72 |
| 2016-08-06 | $0.1388 | $0.2352 | $0.1375 | $0.1951 | $1,645.44 | $41,231.38 |
| 2016-08-07 | $0.1952 | $0.2382 | $0.1791 | $0.2009 | $1,506.48 | $42,451.95 |
| 2016-08-08 | $0.2009 | $0.2126 | $0.1776 | $0.1856 | $540.08 | $39,205.40 |
| 2016-08-09 | $0.1856 | $0.1868 | $0.1762 | $0.1804 | $1,499.00 | $38,110.32 |
| 2016-08-10 | $0.1803 | $0.2496 | $0.1799 | $0.1821 | $2,292.82 | $38,470.14 |
| 2016-08-11 | $0.1976 | $0.2381 | $0.1768 | $0.1866 | $2,021.79 | $39,418.37 |
| 2016-08-12 | $0.1865 | $0.2108 | $0.1752 | $0.1763 | $439.06 | $37,246.82 |
| 2016-08-13 | $0.1763 | $0.2000 | $0.1762 | $0.1918 | $96.79 | $40,529.08 |
| 2016-08-14 | $0.1918 | $0.2112 | $0.1805 | $0.1996 | $942.83 | $42,167.35 |
| 2016-08-15 | $0.1996 | $0.2007 | $0.1670 | $0.1679 | $442.53 | $35,470.36 |
| 2016-08-16 | $0.1679 | $0.1933 | $0.1679 | $0.1802 | $103.90 | $38,064.90 |
| 2016-08-17 | $0.1802 | $0.1806 | $0.1700 | $0.1755 | $59.65 | $37,071.45 |
| 2016-08-18 | $0.1754 | $0.2075 | $0.1754 | $0.1871 | $354.06 | $39,530.35 |
| 2016-08-19 | $0.1871 | $0.3392 | $0.1847 | $0.2245 | $6,097.51 | $47,426.57 |
| 2016-08-20 | $0.2244 | $0.2819 | $0.2177 | $0.2245 | $1,198.12 | $47,440.52 |
| 2016-08-21 | $0.2245 | $0.2250 | $0.1863 | $0.1994 | $532.52 | $42,130.17 |
| 2016-08-22 | $0.1994 | $0.2139 | $0.1912 | $0.1954 | $243.33 | $41,284.41 |
| 2016-08-23 | $0.1954 | $0.2002 | $0.1318 | $0.1943 | $1,730.02 | $41,055.59 |
| 2016-08-24 | $0.1943 | $0.1943 | $0.1569 | $0.1737 | $108.41 | $36,691.99 |
| 2016-08-25 | $0.1737 | $0.1817 | $0.1555 | $0.1817 | $190.22 | $38,382.03 |
| 2016-08-26 | $0.1816 | $0.1817 | $0.1564 | $0.1658 | $134.12 | $35,034.49 |
| 2016-08-27 | $0.1658 | $0.1728 | $0.1480 | $0.1608 | $270.28 | $33,980.83 |
| 2016-08-28 | $0.1608 | $0.1777 | $0.1561 | $0.1599 | $89.79 | $33,786.24 |
| 2016-08-29 | $0.1599 | $0.1785 | $0.1108 | $0.1246 | $7,005.92 | $26,320.61 |
| 2016-08-30 | $0.1246 | $0.1366 | $0.1194 | $0.1286 | $754.96 | $27,170.38 |
| 2016-08-31 | $0.1286 | $0.1286 | $0.1188 | $0.1227 | $431.82 | $25,925.51 |