CageCoin CAGE
Xếp hạng #?
09:54:01 29/12/2017
CageCoin (CAGE)
Không hoạt động
Lịch sử giá CageCoin (CAGE) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0000001014 | $0.0000001520 | $0.00000008371 | $0.0000001045 | $0.8357 | $10,572.09 |
| 2016-11-02 | $0.0000001044 | $0.0000001071 | $0.00000008656 | $0.00000008790 | $0.9005 | $8,892.70 |
| 2016-11-03 | $0.00000008800 | $0.00000009466 | $0.00000008547 | $0.00000009400 | $1.90 | $9,509.82 |
| 2016-11-04 | $0.0000001100 | $0.0000001153 | $0.00000008179 | $0.00000009740 | $2.73 | $9,853.80 |
| 2016-11-05 | $0.00000009860 | $0.0000001241 | $0.00000009635 | $0.0000001076 | $0.4937 | $10,885.71 |
| 2016-11-06 | $0.0000001075 | $0.0000001082 | $0.00000008753 | $0.00000008910 | $1.98 | $9,014.10 |
| 2016-11-07 | $0.00000008850 | $0.0000001018 | $0.00000008732 | $0.00000009190 | $1.10 | $9,297.37 |
| 2016-11-08 | $0.00000009190 | $0.00000009406 | $0.00000008426 | $0.00000008580 | $1.22 | $8,680.24 |
| 2016-11-09 | $0.00000008500 | $0.00000009064 | $0.00000007309 | $0.00000008830 | $1.13 | $8,933.16 |
| 2016-11-10 | $0.00000008820 | $0.0000001043 | $0.00000007567 | $0.00000007590 | $0.4563 | $7,678.68 |
| 2016-11-11 | $0.00000007590 | $0.00000009518 | $0.00000007052 | $0.00000007330 | $2.24 | $7,415.64 |
| 2016-11-12 | $0.00000007280 | $0.0000001545 | $0.00000007277 | $0.00000007640 | $2.40 | $7,729.26 |
| 2016-11-13 | $0.00000007660 | $0.0000001089 | $0.00000007426 | $0.00000007920 | $2.17 | $8,012.53 |
| 2016-11-14 | $0.00000007930 | $0.0000003045 | $0.00000007522 | $0.0000001199 | $14.25 | $12,130.08 |
| 2016-11-15 | $0.0000001200 | $0.0000001551 | $0.0000001199 | $0.0000001486 | $3.55 | $15,033.61 |
| 2016-11-16 | $0.0000001486 | $0.0000002382 | $0.0000001342 | $0.0000001704 | $6.45 | $17,239.08 |
| 2016-11-17 | $0.0000001406 | $0.0000005473 | $0.0000001295 | $0.0000001963 | $7.89 | $19,859.34 |
| 2016-11-18 | $0.0000001968 | $0.0000004703 | $0.0000001219 | $0.0000001224 | $39.26 | $12,383.00 |
| 2016-11-19 | $0.0000001228 | $0.0000001896 | $0.00000009265 | $0.0000001120 | $21.34 | $11,330.85 |
| 2016-11-20 | $0.0000001126 | $0.0000002491 | $0.0000001068 | $0.0000001081 | $14.22 | $10,936.30 |
| 2016-11-21 | $0.0000001081 | $0.0000001086 | $0.00000008437 | $0.00000009330 | $3.19 | $9,439.01 |
| 2016-11-22 | $0.00000009330 | $0.00000009334 | $0.00000008610 | $0.00000008840 | $1.83 | $8,943.28 |
| 2016-11-23 | $0.00000008850 | $0.0000001034 | $0.00000007978 | $0.00000008060 | $1.70 | $8,154.17 |
| 2016-11-24 | $0.00000007960 | $0.00000008116 | $0.00000007669 | $0.00000008020 | $0.8587 | $8,113.70 |
| 2016-11-25 | $0.00000008010 | $0.00000008093 | $0.00000006544 | $0.00000006660 | $10.52 | $6,737.81 |
| 2016-11-26 | $0.00000006660 | $0.0000001068 | $0.00000006553 | $0.00000007040 | $3.16 | $7,122.25 |
| 2016-11-27 | $0.00000007070 | $0.00000008365 | $0.00000005460 | $0.00000007240 | $2.25 | $7,324.59 |
| 2016-11-28 | $0.00000007260 | $0.00000009148 | $0.00000006832 | $0.00000007030 | $1.08 | $7,112.13 |
| 2016-11-29 | $0.00000007030 | $0.00000009675 | $0.00000006670 | $0.00000007350 | $1.27 | $7,435.87 |
| 2016-11-30 | $0.00000007350 | $0.00000009134 | $0.00000006584 | $0.00000006580 | $1.98 | $6,656.88 |