CageCoin CAGE
Xếp hạng #?
09:54:01 29/12/2017
CageCoin (CAGE)
Không hoạt động
Lịch sử giá CageCoin (CAGE) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0000005090 | $0.000009043 | $0.0000005067 | $0.0000008087 | $112.01 | $81,814.83 |
| 2017-03-02 | $0.0000008119 | $0.000009122 | $0.0000007508 | $0.000009120 | $58.27 | $922,645 |
| 2017-03-03 | $0.000009118 | $0.00001099 | $0.000004833 | $0.000004874 | $86.29 | $493,084 |
| 2017-03-04 | $0.000004875 | $0.000009534 | $0.000001576 | $0.000009435 | $51.25 | $954,554 |
| 2017-03-05 | $0.000009432 | $0.000009432 | $0.0000005919 | $0.0000006311 | $97.01 | $63,847.33 |
| 2017-03-06 | $0.0000006396 | $0.000003921 | $0.0000005324 | $0.000003881 | $54.52 | $392,624 |
| 2017-03-07 | $0.000003882 | $0.00001032 | $0.000003504 | $0.00001027 | $67.46 | $1,039,120 |
| 2017-03-08 | $0.00001027 | $0.00001032 | $0.0000005553 | $0.0000009835 | $243.40 | $99,499.05 |
| 2017-03-09 | $0.0000009791 | $0.0000009904 | $0.0000004127 | $0.0000004278 | $60.49 | $43,279.81 |
| 2017-03-10 | $0.0000004274 | $0.0000005426 | $0.0000004044 | $0.0000004824 | $16.91 | $48,803.60 |
| 2017-03-11 | $0.0000004840 | $0.0000005490 | $0.0000004746 | $0.0000005178 | $17.81 | $52,384.96 |
| 2017-03-12 | $0.0000005185 | $0.000001062 | $0.0000005086 | $0.000001062 | $3,370.31 | $107,451 |
| 2017-03-13 | $0.000001053 | $0.000001065 | $0.0000003652 | $0.0000004638 | $1,362.97 | $46,921.87 |
| 2017-03-14 | $0.0000003677 | $0.0000006016 | $0.0000002974 | $0.0000005080 | $138.87 | $51,393.51 |
| 2017-03-15 | $0.0000005080 | $0.0000006656 | $0.0000004720 | $0.0000004954 | $192.37 | $50,118.79 |
| 2017-03-16 | $0.0000004920 | $0.000003496 | $0.0000003655 | $0.000001879 | $183.32 | $190,116 |
| 2017-03-17 | $0.000001880 | $0.000001903 | $0.0000005632 | $0.000001430 | $30.80 | $144,711 |
| 2017-03-18 | $0.000001432 | $0.000006600 | $0.0000006856 | $0.0000006872 | $1,205.25 | $69,522.88 |
| 2017-03-19 | $0.0000006884 | $0.0000007057 | $0.0000005456 | $0.0000005619 | $644.50 | $56,846.48 |
| 2017-03-20 | $0.0000005437 | $0.000002159 | $0.0000003089 | $0.000002078 | $89.19 | $210,197 |
| 2017-03-21 | $0.000002130 | $0.000002155 | $0.0000003331 | $0.0000003911 | $8.69 | $39,566.93 |
| 2017-03-22 | $0.0000003903 | $0.0000004791 | $0.0000002776 | $0.0000003131 | $377.65 | $31,675.80 |
| 2017-03-23 | $0.0000003078 | $0.0000004271 | $0.0000003047 | $0.0000004238 | $13.97 | $42,875.14 |
| 2017-03-24 | $0.0000004233 | $0.0000005376 | $0.0000003983 | $0.0000004017 | $9.00 | $40,639.32 |
| 2017-03-25 | $0.0000004011 | $0.0000004179 | $0.0000003255 | $0.0000003776 | $10.88 | $38,201.16 |
| 2017-03-26 | $0.0000003776 | $0.0000005775 | $0.0000002981 | $0.0000005755 | $677.15 | $58,222.37 |
| 2017-03-27 | $0.0000005733 | $0.0000009077 | $0.0000005697 | $0.0000007709 | $66.07 | $77,990.66 |
| 2017-03-28 | $0.0000007681 | $0.000001116 | $0.0000004004 | $0.0000004190 | $6.09 | $42,389.53 |
| 2017-03-29 | $0.0000004281 | $0.000003918 | $0.0000004155 | $0.0000006516 | $170.84 | $65,921.28 |
| 2017-03-30 | $0.0000004251 | $0.000001494 | $0.0000003980 | $0.000001491 | $58.49 | $150,832 |
| 2017-03-31 | $0.000002220 | $0.000004728 | $0.000002183 | $0.000004584 | $14.84 | $463,766 |