CageCoin CAGE
Xếp hạng #?
09:54:01 29/12/2017
CageCoin (CAGE)
Không hoạt động
Lịch sử giá CageCoin (CAGE) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.00000007360 | $0.0000001473 | $0.00000007364 | $0.0000001460 | $86.30 | $14,770.58 |
| 2016-09-02 | $0.0000001464 | $0.0000001653 | $0.0000001197 | $0.0000001205 | $49.75 | $12,190.78 |
| 2016-09-03 | $0.0000001199 | $0.0000002340 | $0.0000001199 | $0.0000001565 | $61.81 | $15,832.84 |
| 2016-09-04 | $0.0000001567 | $0.0000001946 | $0.0000001214 | $0.0000001559 | $45.95 | $15,772.14 |
| 2016-09-05 | $0.0000001569 | $0.0000001910 | $0.0000001427 | $0.0000001855 | $18.38 | $18,766.72 |
| 2016-09-06 | $0.0000001858 | $0.0000002085 | $0.0000001524 | $0.0000001532 | $103.08 | $15,498.99 |
| 2016-09-07 | $0.0000001535 | $0.0000002193 | $0.0000001450 | $0.0000001573 | $10.75 | $15,913.78 |
| 2016-09-08 | $0.0000001573 | $0.0000003289 | $0.0000001553 | $0.0000002641 | $169.51 | $26,718.56 |
| 2016-09-09 | $0.0000002653 | $0.0000006481 | $0.0000002293 | $0.0000006425 | $172.07 | $65,000.65 |
| 2016-09-10 | $0.0000006425 | $0.0000006425 | $0.0000003414 | $0.0000003846 | $196.92 | $38,909.34 |
| 2016-09-11 | $0.0000003850 | $0.000001166 | $0.0000003419 | $0.0000008066 | $83.27 | $81,602.37 |
| 2016-09-12 | $0.0000008069 | $0.000001197 | $0.0000003211 | $0.0000003229 | $352.97 | $32,667.25 |
| 2016-09-13 | $0.0000003230 | $0.000004580 | $0.0000002923 | $0.000004577 | $91.17 | $463,027 |
| 2016-09-14 | $0.000004579 | $0.000004586 | $0.0000002904 | $0.0000002936 | $112.42 | $29,703.02 |
| 2016-09-15 | $0.0000002937 | $0.0000004458 | $0.0000002937 | $0.0000003673 | $21.09 | $37,159.13 |
| 2016-09-16 | $0.0000003667 | $0.0000004133 | $0.0000003340 | $0.0000003896 | $41.93 | $39,415.18 |
| 2016-09-17 | $0.0000003896 | $0.0000004120 | $0.0000002438 | $0.0000002643 | $3.93 | $26,738.79 |
| 2016-09-18 | $0.0000002645 | $0.0000004024 | $0.0000002639 | $0.0000002931 | $6.14 | $29,652.44 |
| 2016-09-19 | $0.0000002919 | $0.0000003009 | $0.0000002646 | $0.0000002959 | $3.37 | $29,935.71 |
| 2016-09-20 | $0.0000002958 | $0.000001974 | $0.0000002525 | $0.0000003022 | $18.12 | $30,573.07 |
| 2016-09-21 | $0.0000003022 | $0.0000003052 | $0.0000002486 | $0.0000002658 | $10.02 | $26,890.54 |
| 2016-09-22 | $0.0000002671 | $0.0000003013 | $0.0000002558 | $0.0000002572 | $5.47 | $26,020.49 |
| 2016-09-23 | $0.0000002543 | $0.0000002837 | $0.0000002261 | $0.0000002774 | $4.28 | $28,064.09 |
| 2016-09-24 | $0.0000002773 | $0.0000002799 | $0.0000002339 | $0.0000002371 | $4.61 | $23,987.01 |
| 2016-09-25 | $0.0000002373 | $0.0000002622 | $0.0000002240 | $0.0000002482 | $48.42 | $25,109.98 |
| 2016-09-26 | $0.0000002481 | $0.0000002515 | $0.0000001475 | $0.0000001723 | $9.51 | $17,431.30 |
| 2016-09-27 | $0.0000001723 | $0.0000002251 | $0.0000001469 | $0.0000001902 | $1.55 | $19,242.22 |
| 2016-09-28 | $0.0000001904 | $0.0000002367 | $0.0000001501 | $0.0000001811 | $7.75 | $18,321.58 |
| 2016-09-29 | $0.0000001814 | $0.0000001958 | $0.0000001482 | $0.0000001545 | $2.46 | $15,630.51 |
| 2016-09-30 | $0.0000001545 | $0.0000002266 | $0.0000001446 | $0.0000001448 | $5.72 | $14,649.17 |