CageCoin CAGE
Xếp hạng #?
09:54:01 29/12/2017
CageCoin (CAGE)
Không hoạt động
Lịch sử giá CageCoin (CAGE) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.000003829 | $0.000005491 | $0.000003687 | $0.000004736 | $392.05 | $479,164 |
| 2017-06-02 | $0.000004744 | $0.000006330 | $0.000003332 | $0.000005427 | $327.89 | $549,051 |
| 2017-06-03 | $0.000005431 | $0.000006894 | $0.000003652 | $0.000004760 | $622.28 | $481,541 |
| 2017-06-04 | $0.000004758 | $0.000004758 | $0.000003464 | $0.000004122 | $8,724.26 | $417,006 |
| 2017-06-05 | $0.000004126 | $0.000009176 | $0.000004126 | $0.000007187 | $1,897.48 | $727,137 |
| 2017-06-06 | $0.000007180 | $0.00006149 | $0.000006871 | $0.000008567 | $3,618.46 | $866,750 |
| 2017-06-07 | $0.000008204 | $0.00002578 | $0.000006547 | $0.00001089 | $20,133.40 | $1,101,622 |
| 2017-06-08 | $0.00001092 | $0.00001309 | $0.000009789 | $0.00001001 | $27,444.40 | $1,012,503 |
| 2017-06-09 | $0.00001001 | $0.00001316 | $0.000009937 | $0.00001266 | $6,072.33 | $1,280,781 |
| 2017-06-10 | $0.00001267 | $0.00001339 | $0.00001029 | $0.00001180 | $3,840.95 | $1,193,331 |
| 2017-06-11 | $0.00001179 | $0.00001540 | $0.000007168 | $0.000007510 | $15,005.80 | $759,774 |
| 2017-06-12 | $0.000007510 | $0.00001295 | $0.000006466 | $0.000009575 | $1,498.19 | $968,727 |
| 2017-06-13 | $0.000009566 | $0.00001859 | $0.000006570 | $0.00001015 | $2,309.04 | $1,026,474 |
| 2017-06-14 | $0.00001007 | $0.00001784 | $0.000009515 | $0.00001195 | $7,654.46 | $1,209,063 |
| 2017-06-15 | $0.00001202 | $0.00001488 | $0.000008648 | $0.000008829 | $6,505.04 | $893,185 |
| 2017-06-16 | $0.000008799 | $0.00001270 | $0.000008214 | $0.00001261 | $32,581.80 | $1,275,561 |
| 2017-06-17 | $0.00001273 | $0.00002227 | $0.00001256 | $0.00001515 | $8,411.18 | $1,533,034 |
| 2017-06-18 | $0.00001516 | $0.00001943 | $0.00001421 | $0.00001566 | $13,962.10 | $1,584,549 |
| 2017-06-19 | $0.00001570 | $0.00001881 | $0.00001289 | $0.00001329 | $44,838.40 | $1,344,355 |
| 2017-06-20 | $0.00001330 | $0.00001441 | $0.00001091 | $0.00001094 | $1,650.51 | $1,106,812 |
| 2017-06-21 | $0.00001096 | $0.00001582 | $0.00001095 | $0.00001366 | $27,472.90 | $1,382,253 |
| 2017-06-22 | $0.00001168 | $0.00001769 | $0.000007673 | $0.000007687 | $15,085.10 | $777,651 |
| 2017-06-23 | $0.000007704 | $0.00001599 | $0.000007658 | $0.000009788 | $536.93 | $990,205 |
| 2017-06-24 | $0.000009762 | $0.00001526 | $0.000008884 | $0.00001479 | $262.84 | $1,495,855 |
| 2017-06-25 | $0.00001477 | $0.00001931 | $0.00001359 | $0.00001529 | $682.69 | $1,547,167 |
| 2017-06-26 | $0.00001526 | $0.00001526 | $0.000005861 | $0.00001196 | $23,977.30 | $1,210,398 |
| 2017-06-27 | $0.00001196 | $0.00001775 | $0.000005062 | $0.00001079 | $974.32 | $1,091,849 |
| 2017-06-28 | $0.00001111 | $0.00001369 | $0.000007495 | $0.00001315 | $253.75 | $1,330,687 |
| 2017-06-29 | $0.00001468 | $0.00001507 | $0.000006716 | $0.000006741 | $317.71 | $681,935 |
| 2017-06-30 | $0.000006763 | $0.000007283 | $0.000005664 | $0.000005664 | $451.39 | $573,007 |