Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.1227 | $0.1345 | $0.1148 | $0.1300 | $1,267.22 | $27,471.24 |
| 2016-09-02 | $0.1300 | $0.1420 | $0.1240 | $0.1283 | $486.91 | $27,101.29 |
| 2016-09-03 | $0.1283 | $0.1370 | $0.1220 | $0.1361 | $1,040.51 | $28,744.85 |
| 2016-09-04 | $0.1361 | $0.2249 | $0.1355 | $0.1683 | $5,699.55 | $35,548.33 |
| 2016-09-05 | $0.1683 | $0.2363 | $0.1617 | $0.2086 | $2,882.59 | $44,083.68 |
| 2016-09-06 | $0.2087 | $0.2317 | $0.1980 | $0.2136 | $522.27 | $45,137.97 |
| 2016-09-07 | $0.2137 | $0.2140 | $0.1767 | $0.1844 | $1,306.66 | $38,952.49 |
| 2016-09-08 | $0.1844 | $0.2243 | $0.1504 | $0.1916 | $4,416.82 | $40,479.00 |
| 2016-09-09 | $0.1916 | $0.2924 | $0.1683 | $0.2120 | $13,365.30 | $44,798.02 |
| 2016-09-10 | $0.2120 | $0.2430 | $0.1956 | $0.2049 | $1,770.64 | $43,300.03 |
| 2016-09-11 | $0.2049 | $0.2427 | $0.1833 | $0.1873 | $2,108.67 | $39,581.27 |
| 2016-09-12 | $0.1874 | $0.2032 | $0.1772 | $0.1932 | $1,015.64 | $40,817.05 |
| 2016-09-13 | $0.1933 | $0.7120 | $0.1933 | $0.3290 | $257,694 | $69,515.63 |
| 2016-09-14 | $0.3291 | $0.3653 | $0.2740 | $0.3254 | $21,583.00 | $68,750.58 |
| 2016-09-15 | $0.3254 | $0.3592 | $0.2742 | $0.2854 | $8,632.41 | $60,302.07 |
| 2016-09-16 | $0.2866 | $0.3049 | $0.2670 | $0.2671 | $2,263.22 | $56,425.90 |
| 2016-09-17 | $0.2671 | $0.2747 | $0.2427 | $0.2545 | $2,500.46 | $53,765.65 |
| 2016-09-18 | $0.2729 | $0.2957 | $0.2524 | $0.2792 | $2,196.20 | $58,987.90 |
| 2016-09-19 | $0.2792 | $0.3352 | $0.2792 | $0.2972 | $4,221.70 | $62,789.06 |
| 2016-09-20 | $0.2963 | $0.3376 | $0.2710 | $0.2985 | $4,499.60 | $63,058.45 |
| 2016-09-21 | $0.3031 | $0.3197 | $0.2668 | $0.3191 | $1,738.43 | $67,422.68 |
| 2016-09-22 | $0.3192 | $0.3192 | $0.2403 | $0.2709 | $4,658.87 | $57,237.22 |
| 2016-09-23 | $0.2762 | $0.4264 | $0.2702 | $0.3026 | $33,843.00 | $63,924.91 |
| 2016-09-24 | $0.3025 | $0.3111 | $0.2802 | $0.3068 | $1,875.68 | $64,830.89 |
| 2016-09-25 | $0.3069 | $0.4339 | $0.2857 | $0.4300 | $16,688.40 | $90,841.96 |
| 2016-09-26 | $0.4460 | $0.4625 | $0.3737 | $0.4540 | $37,975.20 | $95,931.52 |
| 2016-09-27 | $0.4378 | $0.5690 | $0.4193 | $0.4922 | $60,731.90 | $103,986 |
| 2016-09-28 | $0.4922 | $1.17 | $0.4922 | $0.9484 | $371,274 | $200,386 |
| 2016-09-29 | $0.9488 | $1.14 | $0.7757 | $0.8141 | $139,496 | $171,994 |
| 2016-09-30 | $0.7975 | $1.15 | $0.6849 | $1.01 | $143,474 | $213,293 |