CageCoin CAGE
Xếp hạng #?
09:54:01 29/12/2017
CageCoin (CAGE)
Không hoạt động
Lịch sử giá CageCoin (CAGE) 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 | $0.0000001140 | $0.0000001158 | $0.0000001118 | $0.0000001136 | $0.4618 | $11,492.72 |
| 2016-07-02 | $0.0000001136 | $0.0000001152 | $0.0000001117 | $0.0000001133 | $1.18 | $11,462.37 |
| 2016-07-03 | $0.0000001131 | $0.0000001463 | $0.0000001046 | $0.0000001097 | $3.09 | $11,098.17 |
| 2016-07-04 | $0.0000001098 | $0.0000001306 | $0.0000001035 | $0.0000001042 | $30.92 | $10,541.74 |
| 2016-07-05 | $0.0000001043 | $0.0000001047 | $0.00000005655 | $0.00000005720 | $20.74 | $5,786.83 |
| 2016-07-06 | $0.00000005720 | $0.00000005744 | $0.00000003066 | $0.00000003060 | $81.30 | $3,095.75 |
| 2016-07-07 | $0.00000003060 | $0.00000004829 | $0.00000002455 | $0.00000004820 | $19.27 | $4,876.31 |
| 2016-07-08 | $0.00000004840 | $0.00000005516 | $0.00000002497 | $0.00000002680 | $0.5963 | $2,711.31 |
| 2016-07-09 | $0.00000002680 | $0.00000003084 | $0.00000002630 | $0.00000003070 | $0.2243 | $3,105.87 |
| 2016-07-10 | $0.00000003050 | $0.00000004793 | $0.00000002538 | $0.00000002750 | $0.2137 | $2,782.13 |
| 2016-07-11 | $0.00000002760 | $0.00000004110 | $0.00000002754 | $0.00000004090 | $7.26 | $4,137.78 |
| 2016-07-12 | $0.00000004090 | $0.00000004204 | $0.00000004092 | $0.00000004140 | $0.2057 | $4,188.37 |
| 2016-07-13 | $0.00000004130 | $0.00000008841 | $0.00000002678 | $0.00000005480 | $9.49 | $5,544.02 |
| 2016-07-14 | $0.00000005500 | $0.00000005544 | $0.00000002674 | $0.00000002700 | $9.78 | $2,731.54 |
| 2016-07-15 | $0.00000002700 | $0.00000005474 | $0.00000002702 | $0.00000005470 | $2.31 | $5,533.91 |
| 2016-07-16 | $0.00000005450 | $0.00000005740 | $0.00000003432 | $0.00000005720 | $0.1015 | $5,786.83 |
| 2016-07-17 | $0.00000005720 | $0.00000007659 | $0.00000003667 | $0.00000003690 | $1.45 | $3,733.11 |
| 2016-07-18 | $0.00000003690 | $0.00000008094 | $0.00000003339 | $0.00000008020 | $5.26 | $8,113.70 |
| 2016-07-19 | $0.00000008070 | $0.00000008140 | $0.00000004625 | $0.00000005880 | $1.86 | $5,948.70 |
| 2016-07-20 | $0.00000005870 | $0.00000005923 | $0.00000003368 | $0.00000003400 | $4.49 | $3,439.72 |
| 2016-07-21 | $0.00000003380 | $0.00000005162 | $0.00000003300 | $0.00000003610 | $5.83 | $3,652.18 |
| 2016-07-22 | $0.00000003630 | $0.00000004488 | $0.00000003341 | $0.00000003370 | $0.8842 | $3,409.37 |
| 2016-07-23 | $0.00000003380 | $0.00000004048 | $0.00000003209 | $0.00000003670 | $0.5126 | $3,712.88 |
| 2016-07-24 | $0.00000003670 | $0.00000004222 | $0.00000003375 | $0.00000004160 | $2.94 | $4,208.60 |
| 2016-07-25 | $0.00000004160 | $0.00000005686 | $0.00000003447 | $0.00000005580 | $2.85 | $5,645.19 |
| 2016-07-26 | $0.00000005610 | $0.00000005623 | $0.00000004039 | $0.00000004090 | $0.04024 | $4,137.78 |
| 2016-07-27 | $0.00000004100 | $0.00000005497 | $0.00000003630 | $0.00000004500 | $1.23 | $4,552.57 |
| 2016-07-28 | $0.00000004540 | $0.00000004562 | $0.00000003982 | $0.00000004080 | $0.01561 | $4,127.67 |
| 2016-07-29 | $0.00000004080 | $0.00000006426 | $0.00000004022 | $0.00000004060 | $0.5103 | $4,107.43 |
| 2016-07-30 | $0.00000004060 | $0.00000005966 | $0.00000004027 | $0.00000004740 | $0.03816 | $4,795.38 |
| 2016-07-31 | $0.00000004740 | $0.00000005609 | $0.00000004607 | $0.00000004920 | $1.0000 | $4,977.48 |