CageCoin CAGE
Xếp hạng #?
09:54:01 29/12/2017
CageCoin (CAGE)
Không hoạt động
Lịch sử giá CageCoin (CAGE) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.00000007130 | $0.00000009297 | $0.00000006627 | $0.00000009110 | $18.66 | $9,216.43 |
| 2017-02-02 | $0.00000009110 | $0.000001589 | $0.00000008792 | $0.000001116 | $18.31 | $112,853 |
| 2017-02-03 | $0.000001195 | $0.000002232 | $0.0000006108 | $0.000001416 | $3.49 | $143,285 |
| 2017-02-04 | $0.000001435 | $0.0005415 | $0.0000002103 | $0.000009253 | $4,572.55 | $936,141 |
| 2017-02-05 | $0.000009268 | $0.000009268 | $0.000002570 | $0.000007941 | $3,041.73 | $803,368 |
| 2017-02-06 | $0.000007970 | $0.000009433 | $0.000001097 | $0.000006022 | $1,810.11 | $609,246 |
| 2017-02-07 | $0.000006040 | $0.000008836 | $0.0000006871 | $0.000008836 | $726.92 | $893,893 |
| 2017-02-08 | $0.000008825 | $0.000009296 | $0.0000007292 | $0.0000007293 | $123.08 | $73,782.06 |
| 2017-02-09 | $0.0000007296 | $0.000009335 | $0.0000005626 | $0.000008845 | $369.47 | $894,874 |
| 2017-02-10 | $0.000008848 | $0.000009469 | $0.000001790 | $0.000005990 | $94.23 | $605,988 |
| 2017-02-11 | $0.000005986 | $0.000006101 | $0.0000009825 | $0.000003660 | $94.94 | $370,276 |
| 2017-02-12 | $0.000003656 | $0.000004934 | $0.000002383 | $0.000003451 | $127.11 | $349,132 |
| 2017-02-13 | $0.000003303 | $0.000005486 | $0.0000004401 | $0.000005486 | $93.09 | $555,060 |
| 2017-02-14 | $0.000005492 | $0.000007763 | $0.000005312 | $0.000006072 | $85.79 | $614,304 |
| 2017-02-15 | $0.000006075 | $0.000006348 | $0.000002357 | $0.000002557 | $44.46 | $258,637 |
| 2017-02-16 | $0.000002558 | $0.000002682 | $0.0000003855 | $0.0000004768 | $16.85 | $48,237.06 |
| 2017-02-17 | $0.0000004759 | $0.0000005077 | $0.0000004416 | $0.0000004687 | $6.09 | $47,417.60 |
| 2017-02-18 | $0.0000004685 | $0.0000004725 | $0.0000003567 | $0.0000004362 | $13.42 | $44,129.62 |
| 2017-02-19 | $0.0000004363 | $0.00001030 | $0.0000004189 | $0.00001029 | $251.13 | $1,040,607 |
| 2017-02-20 | $0.00001029 | $0.00001030 | $0.000008346 | $0.000008644 | $305.51 | $874,489 |
| 2017-02-21 | $0.000008617 | $0.00001061 | $0.000008502 | $0.00001061 | $71.83 | $1,073,821 |
| 2017-02-22 | $0.0000004109 | $0.0000004301 | $0.0000003874 | $0.0000004134 | $207.16 | $41,822.99 |
| 2017-02-23 | $0.0000004134 | $0.0000004343 | $0.0000004057 | $0.0000004343 | $27.72 | $43,937.41 |
| 2017-02-24 | $0.0000004342 | $0.000003892 | $0.0000004068 | $0.000001464 | $172.59 | $148,070 |
| 2017-02-25 | $0.000001466 | $0.000004319 | $0.0000004113 | $0.0000004117 | $8.23 | $41,651.00 |
| 2017-02-26 | $0.0000004109 | $0.00001067 | $0.0000004094 | $0.00001067 | $53.86 | $1,079,183 |
| 2017-02-27 | $0.00001066 | $0.00001098 | $0.000006659 | $0.000006666 | $73.97 | $674,348 |
| 2017-02-28 | $0.000006693 | $0.000009093 | $0.0000005000 | $0.0000005078 | $37.48 | $51,373.28 |