CageCoin CAGE
Xếp hạng #?
09:54:01 29/12/2017
CageCoin (CAGE)
Không hoạt động
Lịch sử giá CageCoin (CAGE) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0000002409 | $0.000002687 | $0.0000002397 | $0.000002661 | $32.12 | $269,199 |
| 2017-05-02 | $0.000002656 | $0.000003593 | $0.000001715 | $0.000002134 | $86.46 | $215,903 |
| 2017-05-03 | $0.000002133 | $0.000003581 | $0.000001363 | $0.000002086 | $59.47 | $211,037 |
| 2017-05-04 | $0.000002097 | $0.000003023 | $0.000001387 | $0.000001527 | $78.30 | $154,484 |
| 2017-05-05 | $0.000001532 | $0.000003013 | $0.000001228 | $0.000001276 | $5.42 | $129,081 |
| 2017-05-06 | $0.000001289 | $0.00001524 | $0.000001276 | $0.00001256 | $159.81 | $1,270,219 |
| 2017-05-07 | $0.00001255 | $0.00001255 | $0.000006801 | $0.000007139 | $160.51 | $722,261 |
| 2017-05-08 | $0.000007144 | $0.000008403 | $0.000003566 | $0.000003779 | $10,914.20 | $382,265 |
| 2017-05-09 | $0.000003779 | $0.00005947 | $0.000003583 | $0.00005148 | $1,746.63 | $5,208,429 |
| 2017-05-10 | $0.00005144 | $0.00005146 | $0.000007430 | $0.000008780 | $98.43 | $888,217 |
| 2017-05-11 | $0.000008821 | $0.00001734 | $0.000008038 | $0.00001681 | $419.21 | $1,700,731 |
| 2017-05-12 | $0.00001683 | $0.00001688 | $0.000006484 | $0.000007586 | $45.54 | $767,483 |
| 2017-05-13 | $0.000007570 | $0.00001272 | $0.000001876 | $0.000002400 | $11.95 | $242,824 |
| 2017-05-14 | $0.000002409 | $0.00001435 | $0.000002138 | $0.00001355 | $17.53 | $1,370,942 |
| 2017-05-15 | $0.00001356 | $0.00001358 | $0.0000007148 | $0.000001410 | $14.22 | $142,668 |
| 2017-05-16 | $0.000001370 | $0.000007594 | $0.0000008213 | $0.000007106 | $104.43 | $718,862 |
| 2017-05-17 | $0.000007106 | $0.00001141 | $0.000006828 | $0.000009625 | $105.23 | $973,786 |
| 2017-05-18 | $0.000009647 | $0.00001419 | $0.000003560 | $0.000003560 | $50.17 | $360,109 |
| 2017-05-19 | $0.000003567 | $0.00001362 | $0.000002527 | $0.000002594 | $10,266.30 | $262,400 |
| 2017-05-20 | $0.000002595 | $0.000002631 | $0.000002435 | $0.000002506 | $5,277.65 | $253,497 |
| 2017-05-21 | $0.000002497 | $0.000005595 | $0.000002428 | $0.000005431 | $48,766.00 | $549,445 |
| 2017-05-22 | $0.000005420 | $0.00001121 | $0.000004138 | $0.00001097 | $1,575.33 | $1,110,292 |
| 2017-05-23 | $0.00001097 | $0.00001120 | $0.000007175 | $0.000008572 | $419.15 | $867,235 |
| 2017-05-24 | $0.000008590 | $0.00001190 | $0.000007567 | $0.000009972 | $776.22 | $1,008,810 |
| 2017-05-25 | $0.00001013 | $0.00001056 | $0.000004897 | $0.000005011 | $498.85 | $506,924 |
| 2017-05-26 | $0.000004984 | $0.000007040 | $0.000002679 | $0.000004088 | $132.78 | $413,556 |
| 2017-05-27 | $0.000004086 | $0.00001312 | $0.000003471 | $0.00001050 | $4,909.17 | $1,062,237 |
| 2017-05-28 | $0.00001055 | $0.00001733 | $0.000006878 | $0.00001107 | $736.26 | $1,119,782 |
| 2017-05-29 | $0.00001105 | $0.00001288 | $0.000003287 | $0.000006292 | $713.13 | $636,592 |
| 2017-05-30 | $0.000006298 | $0.00001018 | $0.000002863 | $0.000003532 | $150.23 | $357,296 |
| 2017-05-31 | $0.000003548 | $0.000005479 | $0.000002787 | $0.000003825 | $445.39 | $386,989 |