CageCoin CAGE
Xếp hạng #?
09:54:01 29/12/2017
CageCoin (CAGE)
Không hoạt động
Lịch sử giá CageCoin (CAGE) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0000001449 | $0.0000001744 | $0.0000001225 | $0.0000001741 | $2.32 | $17,613.41 |
| 2016-10-02 | $0.0000001723 | $0.0000002573 | $0.0000001712 | $0.0000002120 | $2.71 | $21,447.69 |
| 2016-10-03 | $0.0000002111 | $0.0000002184 | $0.0000001488 | $0.0000001568 | $1.54 | $15,863.19 |
| 2016-10-04 | $0.0000001575 | $0.0000001589 | $0.0000001498 | $0.0000001522 | $1.69 | $15,397.82 |
| 2016-10-05 | $0.0000001524 | $0.0000001645 | $0.0000001240 | $0.0000001364 | $2.31 | $13,799.36 |
| 2016-10-06 | $0.0000001364 | $0.0000001548 | $0.0000001365 | $0.0000001478 | $1.80 | $14,952.68 |
| 2016-10-07 | $0.0000001454 | $0.0000001589 | $0.0000001430 | $0.0000001457 | $4.11 | $14,740.23 |
| 2016-10-08 | $0.0000001454 | $0.0000002185 | $0.0000001392 | $0.0000002184 | $12.68 | $22,095.16 |
| 2016-10-09 | $0.0000002161 | $0.0000002348 | $0.0000001385 | $0.0000001438 | $1.84 | $14,548.01 |
| 2016-10-10 | $0.0000001438 | $0.0000001530 | $0.0000001371 | $0.0000001524 | $5.56 | $15,418.05 |
| 2016-10-11 | $0.0000001524 | $0.0000001581 | $0.0000001394 | $0.0000001508 | $1.48 | $15,256.18 |
| 2016-10-12 | $0.0000001509 | $0.0000001601 | $0.0000001459 | $0.0000001589 | $2.31 | $16,075.65 |
| 2016-10-13 | $0.0000001512 | $0.0000001673 | $0.0000001414 | $0.0000001518 | $10.16 | $15,357.35 |
| 2016-10-14 | $0.0000001515 | $0.0000008683 | $0.0000001449 | $0.0000004258 | $81.64 | $43,077.47 |
| 2016-10-15 | $0.0000004258 | $0.0000004268 | $0.0000001460 | $0.0000002118 | $10.26 | $21,427.45 |
| 2016-10-16 | $0.0000002118 | $0.0000002328 | $0.0000001620 | $0.0000001667 | $2.11 | $16,864.76 |
| 2016-10-17 | $0.0000001667 | $0.0000002001 | $0.0000001494 | $0.0000001741 | $1.72 | $17,613.41 |
| 2016-10-18 | $0.0000001755 | $0.0000002297 | $0.0000001494 | $0.0000001620 | $2.41 | $16,389.27 |
| 2016-10-19 | $0.0000001620 | $0.0000001624 | $0.0000001512 | $0.0000001519 | $1.70 | $15,367.47 |
| 2016-10-20 | $0.0000001519 | $0.0000001576 | $0.0000001503 | $0.0000001575 | $1.44 | $15,934.01 |
| 2016-10-21 | $0.0000001577 | $0.0000001597 | $0.0000001476 | $0.0000001562 | $1.01 | $15,802.49 |
| 2016-10-22 | $0.0000001554 | $0.0000001915 | $0.0000001491 | $0.0000001644 | $1.82 | $16,632.07 |
| 2016-10-23 | $0.0000001645 | $0.0000001901 | $0.0000001291 | $0.0000001351 | $6.24 | $13,667.84 |
| 2016-10-24 | $0.0000001350 | $0.0000002337 | $0.0000001350 | $0.0000001514 | $2.79 | $15,316.88 |
| 2016-10-25 | $0.0000001512 | $0.0000001585 | $0.0000001474 | $0.0000001544 | $1.37 | $15,620.39 |
| 2016-10-26 | $0.0000001547 | $0.0000001645 | $0.0000001436 | $0.0000001436 | $3.22 | $14,527.77 |
| 2016-10-27 | $0.0000001437 | $0.0000001483 | $0.0000001380 | $0.0000001386 | $1.69 | $14,021.93 |
| 2016-10-28 | $0.0000001390 | $0.0000001578 | $0.0000001358 | $0.0000001376 | $5.02 | $13,920.76 |
| 2016-10-29 | $0.0000001376 | $0.0000001532 | $0.0000001376 | $0.0000001512 | $1.31 | $15,296.65 |
| 2016-10-30 | $0.0000001506 | $0.0000001514 | $0.00000008480 | $0.00000008550 | $9.60 | $8,649.89 |
| 2016-10-31 | $0.00000008550 | $0.0000001172 | $0.00000008461 | $0.0000001014 | $0.8415 | $10,258.47 |