CageCoin CAGE
Xếp hạng #?
09:54:01 29/12/2017
CageCoin (CAGE)
Không hoạt động
Lịch sử giá CageCoin (CAGE) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.00000004190 | $0.00000008679 | $0.00000003635 | $0.00000004630 | $79.81 | $4,352.40 |
| 2015-03-02 | $0.00000004620 | $0.00000008895 | $0.00000004597 | $0.00000006000 | $20.86 | $5,648.51 |
| 2015-03-03 | $0.00000006010 | $0.00000007280 | $0.00000004517 | $0.00000004530 | $25.79 | $4,266.63 |
| 2015-03-04 | $0.00000004530 | $0.00000006896 | $0.00000002942 | $0.00000005290 | $54.90 | $4,984.72 |
| 2015-03-05 | $0.00000005280 | $0.00000006315 | $0.00000002999 | $0.00000005050 | $11.52 | $4,760.78 |
| 2015-03-06 | $0.00000003560 | $0.00000005471 | $0.00000003321 | $0.00000004240 | $3.30 | $3,998.99 |
| 2015-03-07 | $0.00000003860 | $0.00000004877 | $0.00000003445 | $0.00000003570 | $6.55 | $3,368.63 |
| 2015-03-08 | $0.00000003590 | $0.00000004620 | $0.00000003596 | $0.00000004080 | $6.45 | $3,851.48 |
| 2015-03-09 | $0.00000004040 | $0.00000005453 | $0.00000003928 | $0.00000005450 | $15.76 | $5,147.40 |
| 2015-03-10 | $0.00000004320 | $0.00000005884 | $0.00000004278 | $0.00000005490 | $27.86 | $5,187.62 |
| 2015-03-11 | $0.00000005690 | $0.00000007821 | $0.00000004123 | $0.00000004160 | $81.96 | $3,932.64 |
| 2015-03-12 | $0.00000004150 | $0.00000007938 | $0.00000004051 | $0.00000006340 | $9.46 | $5,996.00 |
| 2015-03-13 | $0.00000006070 | $0.00000008008 | $0.00000005816 | $0.00000005900 | $38.21 | $5,582.47 |
| 2015-03-14 | $0.00000005890 | $0.00000006974 | $0.00000004240 | $0.00000006970 | $37.42 | $6,597.99 |
| 2015-03-15 | $0.00000006100 | $0.00000008319 | $0.00000006089 | $0.00000006480 | $14.76 | $6,136.92 |
| 2015-03-16 | $0.00000006240 | $0.00000007933 | $0.00000004227 | $0.00000006150 | $17.77 | $5,824.91 |
| 2015-03-17 | $0.00000006130 | $0.00000006856 | $0.00000005049 | $0.00000005120 | $5.84 | $4,849.35 |
| 2015-03-18 | $0.00000005120 | $0.00000006025 | $0.00000004858 | $0.00000004870 | $6.15 | $4,612.57 |
| 2015-03-19 | $0.00000004890 | $0.00000005439 | $0.00000004556 | $0.00000004550 | $2.40 | $4,309.48 |
| 2015-03-20 | $0.00000004580 | $0.00000005556 | $0.00000004268 | $0.00000004280 | $5.69 | $4,062.33 |
| 2015-03-21 | $0.00000004280 | $0.00000005150 | $0.00000004250 | $0.00000004800 | $7.04 | $4,557.80 |
| 2015-03-22 | $0.00000004820 | $0.00000005276 | $0.00000004613 | $0.00000004610 | $2.65 | $4,379.23 |
| 2015-03-23 | $0.00000004630 | $0.00000005213 | $0.00000004315 | $0.00000004720 | $15.83 | $4,485.48 |
| 2015-03-24 | $0.00000004740 | $0.00000005943 | $0.00000004545 | $0.00000004720 | $29.31 | $4,486.82 |
| 2015-03-25 | $0.00000004750 | $0.00000006621 | $0.00000004657 | $0.00000006560 | $53.14 | $6,235.92 |
| 2015-03-26 | $0.00000006560 | $0.00000006585 | $0.00000004678 | $0.00000005060 | $7.52 | $4,810.02 |
| 2015-03-27 | $0.00000005050 | $0.00000005543 | $0.00000004119 | $0.00000005070 | $3.60 | $4,819.53 |
| 2015-03-28 | $0.00000005020 | $0.00000005324 | $0.00000004137 | $0.00000004690 | $3.09 | $4,466.72 |
| 2015-03-29 | $0.00000004700 | $0.00000004981 | $0.00000003792 | $0.00000003830 | $2.72 | $3,649.34 |
| 2015-03-30 | $0.00000003820 | $0.00000004764 | $0.00000003182 | $0.00000003290 | $6.46 | $3,136.18 |
| 2015-03-31 | $0.00000003290 | $0.00000005128 | $0.00000003149 | $0.00000003310 | $3.39 | $3,156.66 |