CageCoin CAGE
Xếp hạng #?
09:54:01 29/12/2017
CageCoin (CAGE)
Không hoạt động
Lịch sử giá CageCoin (CAGE) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.00000003020 | $0.00000004775 | $0.00000002259 | $0.00000002280 | $4.46 | $1,887.84 |
| 2014-11-02 | $0.00000002280 | $0.00000004524 | $0.00000002221 | $0.00000004520 | $1.92 | $3,750.80 |
| 2014-11-03 | $0.00000004510 | $0.00000006137 | $0.00000002334 | $0.00000002590 | $19.66 | $2,153.76 |
| 2014-11-04 | $0.00000002590 | $0.00000008757 | $0.00000002582 | $0.00000004410 | $39.17 | $3,675.01 |
| 2014-11-05 | $0.00000004410 | $0.00000005349 | $0.00000003492 | $0.00000004990 | $14.39 | $4,167.11 |
| 2014-11-06 | $0.00000004970 | $0.00000006662 | $0.00000002720 | $0.00000006250 | $13.79 | $5,230.24 |
| 2014-11-07 | $0.00000006270 | $0.00000006272 | $0.00000003031 | $0.00000004830 | $8.49 | $4,050.52 |
| 2014-11-08 | $0.00000004840 | $0.00000004849 | $0.00000002920 | $0.00000003050 | $36.33 | $2,563.14 |
| 2014-11-09 | $0.00000003050 | $0.00000004318 | $0.00000003017 | $0.00000003190 | $2.40 | $2,686.28 |
| 2014-11-10 | $0.00000003200 | $0.00000003357 | $0.00000003182 | $0.00000003240 | $0.6910 | $2,733.93 |
| 2014-11-11 | $0.00000003280 | $0.00000003843 | $0.00000003206 | $0.00000003270 | $5.07 | $2,764.87 |
| 2014-11-12 | $0.00000003280 | $0.00000004045 | $0.00000003278 | $0.00000003970 | $2.63 | $3,363.66 |
| 2014-11-13 | $0.00000004030 | $0.00000004505 | $0.00000003584 | $0.00000003630 | $3.70 | $3,081.89 |
| 2014-11-14 | $0.00000003630 | $0.00000004077 | $0.00000003384 | $0.00000003470 | $4.78 | $2,952.15 |
| 2014-11-15 | $0.00000003470 | $0.00000004271 | $0.00000002257 | $0.00000002260 | $17.77 | $1,923.43 |
| 2014-11-16 | $0.00000002250 | $0.00000003213 | $0.00000001390 | $0.00000001410 | $4.58 | $1,200.01 |
| 2014-11-17 | $0.00000001410 | $0.00000002925 | $0.00000001395 | $0.00000001400 | $0.3288 | $1,191.50 |
| 2014-11-18 | $0.00000001400 | $0.00000002705 | $0.00000001360 | $0.00000001370 | $2.45 | $1,165.97 |
| 2014-11-19 | $0.00000001380 | $0.00000001946 | $0.000000006484 | $0.000000006500 | $6.98 | $558.55 |
| 2014-11-20 | $0.000000006500 | $0.00000001884 | $0.000000006315 | $0.00000001860 | $1.19 | $1,601.66 |
| 2014-11-21 | $0.00000001860 | $0.00000001902 | $0.000000006561 | $0.000000007400 | $0.5536 | $638.51 |
| 2014-11-22 | $0.000000007400 | $0.00000003543 | $0.000000007401 | $0.00000003520 | $23.29 | $3,043.27 |
| 2014-11-23 | $0.00000003520 | $0.00000004545 | $0.00000002649 | $0.00000003980 | $55.14 | $3,440.97 |
| 2014-11-24 | $0.00000003980 | $0.00000006116 | $0.00000002878 | $0.00000003340 | $38.44 | $2,898.80 |
| 2014-11-25 | $0.00000003350 | $0.0000001755 | $0.00000003348 | $0.0000001742 | $81.21 | $15,134.12 |
| 2014-11-26 | $0.0000001743 | $0.0000002050 | $0.00000006871 | $0.0000001748 | $289.95 | $15,201.56 |
| 2014-11-27 | $0.0000001750 | $0.0000002106 | $0.00000009461 | $0.0000001767 | $78.70 | $15,381.85 |
| 2014-11-28 | $0.0000001783 | $0.0000001853 | $0.00000009994 | $0.0000001795 | $36.06 | $15,640.93 |
| 2014-11-29 | $0.0000002235 | $0.0000002499 | $0.00000004940 | $0.0000001520 | $82.05 | $13,257.67 |
| 2014-11-30 | $0.0000001099 | $0.0000001398 | $0.00000003342 | $0.00000008740 | $21.51 | $7,630.70 |