CageCoin CAGE
Xếp hạng #?
09:54:01 29/12/2017
CageCoin (CAGE)
Không hoạt động
Lịch sử giá CageCoin (CAGE) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.000004547 | $0.000008855 | $0.000004169 | $0.000008677 | $55.17 | $877,787 |
| 2017-04-02 | $0.000008670 | $0.000009735 | $0.000008621 | $0.000008797 | $90.17 | $889,947 |
| 2017-04-03 | $0.000008859 | $0.000009175 | $0.0000007323 | $0.0000009548 | $265.94 | $96,595.52 |
| 2017-04-04 | $0.0000009584 | $0.00001108 | $0.0000009556 | $0.00001098 | $122.76 | $1,111,304 |
| 2017-04-05 | $0.00001099 | $0.0002815 | $0.000002945 | $0.000009346 | $1,064.61 | $945,499 |
| 2017-04-06 | $0.00001118 | $0.00001139 | $0.000007151 | $0.000007908 | $194.13 | $800,049 |
| 2017-04-07 | $0.000007892 | $0.000009364 | $0.000005351 | $0.000008041 | $27.99 | $813,495 |
| 2017-04-08 | $0.000008049 | $0.0008066 | $0.000005710 | $0.0001812 | $2,459.29 | $18,327,250 |
| 2017-04-09 | $0.0001812 | $0.0001913 | $0.000006206 | $0.000008208 | $2,596.16 | $830,369 |
| 2017-04-10 | $0.000008206 | $0.000009430 | $0.000005038 | $0.000008104 | $452.96 | $819,858 |
| 2017-04-11 | $0.000008231 | $0.00001095 | $0.000005791 | $0.00001044 | $140.29 | $1,055,944 |
| 2017-04-12 | $0.00001043 | $0.00001078 | $0.000007359 | $0.000008397 | $363.56 | $849,531 |
| 2017-04-13 | $0.000008390 | $0.000008610 | $0.000002669 | $0.000006761 | $962.79 | $684,029 |
| 2017-04-14 | $0.000006732 | $0.00001088 | $0.000001026 | $0.000001037 | $282.63 | $104,871 |
| 2017-04-15 | $0.000001078 | $0.000009686 | $0.000001013 | $0.000008957 | $824.93 | $906,215 |
| 2017-04-16 | $0.000008962 | $0.000009341 | $0.000001218 | $0.000005274 | $117.53 | $533,572 |
| 2017-04-17 | $0.000005287 | $0.00001100 | $0.000005049 | $0.00001079 | $280.61 | $1,092,041 |
| 2017-04-18 | $0.00001078 | $0.00001140 | $0.000009371 | $0.000009593 | $180.79 | $970,548 |
| 2017-04-19 | $0.000009607 | $0.000009804 | $0.000001762 | $0.000007843 | $391.50 | $793,453 |
| 2017-04-20 | $0.000007843 | $0.000008405 | $0.0000004710 | $0.000001564 | $159.99 | $158,197 |
| 2017-04-21 | $0.000001567 | $0.000003133 | $0.000001509 | $0.000002987 | $103.77 | $302,230 |
| 2017-04-22 | $0.000001548 | $0.000001720 | $0.0000004110 | $0.0000004124 | $72.96 | $41,721.82 |
| 2017-04-23 | $0.0000004158 | $0.0000008935 | $0.0000004129 | $0.0000006743 | $28.00 | $68,217.80 |
| 2017-04-24 | $0.0000006765 | $0.000001442 | $0.0000005692 | $0.000001407 | $22.65 | $142,313 |
| 2017-04-25 | $0.000001407 | $0.000002493 | $0.0000009182 | $0.0000009181 | $14.05 | $92,882.64 |
| 2017-04-26 | $0.0000009276 | $0.000008144 | $0.0000007494 | $0.000008093 | $85.55 | $818,796 |
| 2017-04-27 | $0.000008093 | $0.00001092 | $0.000001044 | $0.000001092 | $21.31 | $110,516 |
| 2017-04-28 | $0.0000009935 | $0.000009265 | $0.0000003954 | $0.000009250 | $57.25 | $935,837 |
| 2017-04-29 | $0.000009241 | $0.00001155 | $0.000001862 | $0.000001969 | $11.34 | $199,200 |
| 2017-04-30 | $0.000001967 | $0.000002013 | $0.0000001745 | $0.0000002409 | $95.94 | $24,371.45 |