Cryptographic Anomaly CGA
Xếp hạng #?
23:49:05 07/01/2017
Cryptographic Anomaly (CGA)
Không hoạt động
Lịch sử giá Cryptographic Anomaly (CGA) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $1.01 | $1.09 | $0.8198 | $0.9005 | $60,537.80 | $190,265 |
| 2016-10-02 | $0.8993 | $1.99 | $0.4976 | $1.22 | $471,785 | $258,093 |
| 2016-10-03 | $1.22 | $1.58 | $1.08 | $1.16 | $180,271 | $245,716 |
| 2016-10-04 | $1.16 | $1.17 | $0.7632 | $0.7680 | $424,574 | $162,272 |
| 2016-10-05 | $0.8307 | $0.9203 | $0.7754 | $0.8155 | $35,587.80 | $172,300 |
| 2016-10-06 | $0.8155 | $0.9179 | $0.6731 | $0.8398 | $183,934 | $177,444 |
| 2016-10-07 | $0.8582 | $0.9405 | $0.7594 | $0.8394 | $98,256.20 | $177,358 |
| 2016-10-08 | $0.8393 | $0.9284 | $0.6784 | $0.7410 | $85,789.40 | $156,555 |
| 2016-10-09 | $0.7410 | $0.8155 | $0.6784 | $0.7321 | $25,240.00 | $154,672 |
| 2016-10-10 | $0.7322 | $0.7421 | $0.5413 | $0.6170 | $42,749.00 | $130,352 |
| 2016-10-11 | $0.6207 | $0.6207 | $0.4464 | $0.4716 | $22,661.60 | $99,640.57 |
| 2016-10-12 | $0.4679 | $0.5551 | $0.4055 | $0.4620 | $7,430.58 | $97,622.62 |
| 2016-10-13 | $0.4620 | $0.5041 | $0.4418 | $0.4577 | $6,778.01 | $96,696.15 |
| 2016-10-14 | $0.4577 | $0.7982 | $0.4466 | $0.5930 | $58,932.10 | $125,296 |
| 2016-10-15 | $0.5871 | $0.6288 | $0.5512 | $0.5542 | $6,946.76 | $117,091 |
| 2016-10-16 | $0.5543 | $0.6040 | $0.4978 | $0.5583 | $9,703.89 | $117,967 |
| 2016-10-17 | $0.5585 | $0.6006 | $0.5003 | $0.5206 | $5,910.42 | $109,984 |
| 2016-10-18 | $0.5206 | $0.5662 | $0.4999 | $0.5295 | $4,757.79 | $111,868 |
| 2016-10-19 | $0.5295 | $0.5581 | $0.5042 | $0.5191 | $3,352.75 | $109,667 |
| 2016-10-20 | $0.5190 | $0.5282 | $0.4942 | $0.4951 | $5,365.18 | $104,597 |
| 2016-10-21 | $0.5017 | $0.5133 | $0.4950 | $0.5051 | $2,813.20 | $106,708 |
| 2016-10-22 | $0.5029 | $0.5954 | $0.4971 | $0.5734 | $9,074.37 | $121,151 |
| 2016-10-23 | $0.5738 | $0.5772 | $0.5146 | $0.5465 | $3,289.27 | $115,476 |
| 2016-10-24 | $0.5467 | $0.5575 | $0.5237 | $0.5300 | $709.59 | $111,975 |
| 2016-10-25 | $0.5298 | $0.5331 | $0.4843 | $0.4853 | $2,451.80 | $102,528 |
| 2016-10-26 | $0.5042 | $0.5066 | $0.4005 | $0.4504 | $4,814.19 | $95,168.16 |
| 2016-10-27 | $0.4503 | $0.4610 | $0.3777 | $0.4249 | $2,356.46 | $89,763.16 |
| 2016-10-28 | $0.4251 | $0.4251 | $0.3406 | $0.3408 | $2,416.73 | $72,015.30 |
| 2016-10-29 | $0.3409 | $0.3493 | $0.2832 | $0.3073 | $2,215.75 | $64,926.60 |
| 2016-10-30 | $0.3072 | $0.5586 | $0.2924 | $0.4542 | $18,667.30 | $95,957.09 |
| 2016-10-31 | $0.4542 | $0.5495 | $0.4088 | $0.4188 | $5,479.27 | $88,476.24 |