CageCoin CAGE
Xếp hạng #?
09:54:01 29/12/2017
CageCoin (CAGE)
Không hoạt động
Lịch sử giá CageCoin (CAGE) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0000001435 | $0.0000001491 | $0.0000001246 | $0.0000001480 | $1.42 | $14,972.91 |
| 2016-05-02 | $0.0000001482 | $0.0000001630 | $0.0000001206 | $0.0000001215 | $18.20 | $12,291.95 |
| 2016-05-03 | $0.0000001215 | $0.0000001548 | $0.0000001143 | $0.0000001146 | $18.05 | $11,593.89 |
| 2016-05-04 | $0.0000001145 | $0.0000001390 | $0.0000001020 | $0.0000001045 | $1.60 | $10,572.09 |
| 2016-05-05 | $0.0000001044 | $0.0000001144 | $0.0000001045 | $0.0000001124 | $1.19 | $11,371.32 |
| 2016-05-06 | $0.0000001120 | $0.0000001438 | $0.00000009495 | $0.0000001363 | $1.49 | $13,789.24 |
| 2016-05-07 | $0.0000001363 | $0.0000001365 | $0.00000008273 | $0.0000001049 | $1.83 | $10,612.56 |
| 2016-05-08 | $0.0000001048 | $0.0000001141 | $0.00000008476 | $0.00000008790 | $1.22 | $8,892.70 |
| 2016-05-09 | $0.00000008790 | $0.0000001418 | $0.00000008394 | $0.00000009100 | $3.31 | $9,206.32 |
| 2016-05-10 | $0.00000009110 | $0.0000001297 | $0.00000007664 | $0.00000007960 | $1.97 | $8,053.00 |
| 2016-05-11 | $0.00000007960 | $0.00000009016 | $0.00000007967 | $0.00000008480 | $2.11 | $8,579.07 |
| 2016-05-12 | $0.00000008480 | $0.0000001059 | $0.00000008450 | $0.00000008910 | $1.21 | $9,014.10 |
| 2016-05-13 | $0.00000008880 | $0.0000001191 | $0.00000008668 | $0.00000008730 | $2.40 | $8,832.00 |
| 2016-05-14 | $0.00000008730 | $0.00000009393 | $0.00000008564 | $0.00000008710 | $1.14 | $8,811.76 |
| 2016-05-15 | $0.00000008710 | $0.00000009399 | $0.00000008606 | $0.00000008700 | $1.71 | $8,801.64 |
| 2016-05-16 | $0.00000008700 | $0.00000009960 | $0.00000008254 | $0.00000008250 | $1.44 | $8,346.39 |
| 2016-05-17 | $0.00000008250 | $0.00000009020 | $0.00000008219 | $0.00000008450 | $0.9708 | $8,548.72 |
| 2016-05-18 | $0.00000008440 | $0.00000009195 | $0.00000008198 | $0.00000008220 | $2.98 | $8,316.04 |
| 2016-05-19 | $0.00000008250 | $0.00000009791 | $0.00000008194 | $0.00000009000 | $0.9872 | $9,105.15 |
| 2016-05-20 | $0.00000008890 | $0.0000001676 | $0.00000008829 | $0.00000009320 | $0.5186 | $9,428.89 |
| 2016-05-21 | $0.00000009330 | $0.0000001131 | $0.00000008420 | $0.00000009720 | $1.43 | $9,833.56 |
| 2016-05-22 | $0.00000009720 | $0.0000001329 | $0.00000007999 | $0.00000008710 | $0.8052 | $8,811.76 |
| 2016-05-23 | $0.00000008750 | $0.0000001483 | $0.00000008314 | $0.0000001479 | $2.86 | $14,962.80 |
| 2016-05-24 | $0.0000001479 | $0.0000001893 | $0.00000008035 | $0.00000008310 | $0.5872 | $8,407.09 |
| 2016-05-25 | $0.00000008350 | $0.0000001009 | $0.00000008320 | $0.00000008510 | $0.5684 | $8,609.42 |
| 2016-05-26 | $0.00000008510 | $0.0000001186 | $0.00000008431 | $0.00000009050 | $0.2654 | $9,155.73 |
| 2016-05-27 | $0.00000009060 | $0.0000001004 | $0.00000008353 | $0.00000008900 | $19.14 | $9,003.98 |
| 2016-05-28 | $0.00000008940 | $0.0000001033 | $0.00000008750 | $0.00000009120 | $1.19 | $9,226.55 |
| 2016-05-29 | $0.00000009150 | $0.00000009662 | $0.00000009074 | $0.00000009160 | $0.5566 | $9,267.02 |
| 2016-05-30 | $0.00000009200 | $0.0000001755 | $0.00000008921 | $0.0000001179 | $14.34 | $11,927.75 |
| 2016-05-31 | $0.0000001179 | $0.0000001663 | $0.00000009592 | $0.0000001381 | $0.7184 | $13,971.35 |