CageCoin CAGE
Xếp hạng #?
09:54:01 29/12/2017
CageCoin (CAGE)
Không hoạt động
Lịch sử giá CageCoin (CAGE) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.00000002760 | $0.00000002858 | $0.00000002693 | $0.00000002740 | $0.6855 | $2,642.21 |
| 2015-05-02 | $0.00000002750 | $0.00000002854 | $0.00000002736 | $0.00000002750 | $2.12 | $2,652.31 |
| 2015-05-03 | $0.00000002750 | $0.00000002930 | $0.00000002735 | $0.00000002800 | $2.54 | $2,700.53 |
| 2015-05-04 | $0.00000002800 | $0.00000002895 | $0.00000002499 | $0.00000002700 | $4.06 | $2,604.09 |
| 2015-05-05 | $0.00000002680 | $0.00000002740 | $0.00000002639 | $0.00000002670 | $1.05 | $2,575.15 |
| 2015-05-06 | $0.00000002720 | $0.00000002942 | $0.00000002436 | $0.00000002460 | $2.84 | $2,372.61 |
| 2015-05-07 | $0.00000002840 | $0.00000002929 | $0.00000001459 | $0.00000002920 | $24.89 | $2,816.27 |
| 2015-05-08 | $0.00000002760 | $0.00000003005 | $0.00000002544 | $0.00000002800 | $1.78 | $2,700.53 |
| 2015-05-09 | $0.00000002790 | $0.00000003362 | $0.00000002319 | $0.00000002350 | $4.07 | $2,266.52 |
| 2015-05-10 | $0.00000002340 | $0.00000003016 | $0.00000002338 | $0.00000002590 | $0.1628 | $2,497.99 |
| 2015-05-11 | $0.00000002590 | $0.00000003578 | $0.00000002359 | $0.00000002800 | $4.19 | $2,700.53 |
| 2015-05-12 | $0.00000002810 | $0.00000004412 | $0.00000002792 | $0.00000002850 | $0.1484 | $2,755.10 |
| 2015-05-13 | $0.00000002870 | $0.00000003981 | $0.00000001199 | $0.00000002330 | $2.60 | $2,252.94 |
| 2015-05-14 | $0.00000002330 | $0.00000003752 | $0.00000001966 | $0.00000003750 | $2.35 | $3,626.12 |
| 2015-05-15 | $0.00000002280 | $0.00000003849 | $0.00000002256 | $0.00000002670 | $0.3405 | $2,581.79 |
| 2015-05-16 | $0.00000002670 | $0.00000004012 | $0.00000002563 | $0.00000003730 | $0.8012 | $3,606.78 |
| 2015-05-17 | $0.00000003740 | $0.00000005006 | $0.00000002502 | $0.00000003560 | $11.91 | $3,442.39 |
| 2015-05-18 | $0.00000003560 | $0.00000004200 | $0.00000003521 | $0.00000003890 | $2.50 | $3,761.49 |
| 2015-05-19 | $0.00000003900 | $0.00000004294 | $0.00000003482 | $0.00000003700 | $1.17 | $3,577.77 |
| 2015-05-20 | $0.00000003690 | $0.00000004117 | $0.00000003695 | $0.00000004070 | $0.4587 | $3,935.54 |
| 2015-05-21 | $0.00000004070 | $0.00000004638 | $0.00000002800 | $0.00000002830 | $3.28 | $2,736.51 |
| 2015-05-22 | $0.00000002830 | $0.00000005012 | $0.00000002797 | $0.00000002920 | $5.45 | $2,823.54 |
| 2015-05-23 | $0.00000002910 | $0.00000004109 | $0.00000002906 | $0.00000002930 | $3.66 | $2,833.21 |
| 2015-05-24 | $0.00000002930 | $0.00000007093 | $0.00000002710 | $0.00000003150 | $32.02 | $3,045.94 |
| 2015-05-25 | $0.00000003150 | $0.00000005914 | $0.00000003107 | $0.00000005910 | $2.81 | $5,723.59 |
| 2015-05-26 | $0.00000003300 | $0.00000006433 | $0.00000003290 | $0.00000006380 | $19.01 | $6,180.63 |
| 2015-05-27 | $0.00000006340 | $0.00000007629 | $0.00000003823 | $0.00000005340 | $1.56 | $5,174.28 |
| 2015-05-28 | $0.00000005340 | $0.00000007202 | $0.00000005175 | $0.00000005390 | $4.17 | $5,223.88 |
| 2015-05-29 | $0.00000005400 | $0.00000007223 | $0.00000005146 | $0.00000006160 | $4.46 | $5,970.16 |
| 2015-05-30 | $0.00000005260 | $0.00000006441 | $0.00000002226 | $0.00000002280 | $29.29 | $2,209.73 |
| 2015-05-31 | $0.00000002280 | $0.00000002516 | $0.00000001997 | $0.00000002020 | $21.27 | $1,957.75 |