CageCoin CAGE
Xếp hạng #?
09:54:01 29/12/2017
CageCoin (CAGE)
Không hoạt động
Lịch sử giá CageCoin (CAGE) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.000002393 | $0.00002366 | $0.000002350 | $0.00002330 | $412.33 | $2,357,161 |
| 2017-08-02 | $0.00002330 | $0.00002346 | $0.000002324 | $0.000002474 | $153.45 | $250,301 |
| 2017-08-03 | $0.000002485 | $0.000003433 | $0.000002223 | $0.000003308 | $202.78 | $334,675 |
| 2017-08-04 | $0.000003319 | $0.000004502 | $0.000002522 | $0.000003355 | $142.81 | $339,430 |
| 2017-08-05 | $0.000003354 | $0.000006160 | $0.000002384 | $0.000002648 | $177.14 | $267,884 |
| 2017-08-06 | $0.000002654 | $0.000003515 | $0.000002504 | $0.000003411 | $55.61 | $345,055 |
| 2017-08-07 | $0.000003411 | $0.000003411 | $0.000002534 | $0.000002819 | $79.32 | $285,153 |
| 2017-08-08 | $0.000002816 | $0.000003201 | $0.000002585 | $0.000002664 | $59.16 | $269,472 |
| 2017-08-09 | $0.000002665 | $0.000004265 | $0.000002451 | $0.000002461 | $1,256.70 | $248,995 |
| 2017-08-10 | $0.000002459 | $0.000009555 | $0.000002459 | $0.000009499 | $356.51 | $960,957 |
| 2017-08-11 | $0.00001000 | $0.00001001 | $0.000002770 | $0.000002808 | $5,352.99 | $284,060 |
| 2017-08-12 | $0.000002810 | $0.00003475 | $0.000002353 | $0.00003475 | $577.33 | $3,515,913 |
| 2017-08-13 | $0.00003450 | $0.00003771 | $0.000002128 | $0.00002582 | $131.82 | $2,612,470 |
| 2017-08-14 | $0.00002655 | $0.00003293 | $0.000001993 | $0.000002471 | $112.53 | $250,007 |
| 2017-08-15 | $0.000002474 | $0.00001704 | $0.000001809 | $0.000007554 | $541.16 | $764,215 |
| 2017-08-16 | $0.000007553 | $0.000007620 | $0.000002740 | $0.000002750 | $103.46 | $278,193 |
| 2017-08-17 | $0.000002749 | $0.00003604 | $0.000002698 | $0.00002256 | $543.13 | $2,281,882 |
| 2017-08-18 | $0.00002247 | $0.00002299 | $0.000001807 | $0.000001859 | $516.89 | $188,072 |
| 2017-08-19 | $0.000001881 | $0.00003410 | $0.000001881 | $0.00002882 | $312.06 | $2,915,388 |
| 2017-08-20 | $0.00002865 | $0.00002866 | $0.000001808 | $0.000001870 | $113.24 | $189,185 |
| 2017-08-21 | $0.000001861 | $0.000002598 | $0.000001841 | $0.000002133 | $123.97 | $215,782 |
| 2017-08-22 | $0.000002140 | $0.00003173 | $0.000001972 | $0.00002717 | $127.40 | $2,748,420 |
| 2017-08-23 | $0.00002380 | $0.00002641 | $0.000008964 | $0.00001053 | $81.19 | $1,065,272 |
| 2017-08-24 | $0.00001322 | $0.00001409 | $0.000002042 | $0.000002265 | $125.89 | $229,156 |
| 2017-08-25 | $0.000002262 | $0.000002985 | $0.000002014 | $0.000002712 | $120.90 | $274,389 |
| 2017-08-26 | $0.000002734 | $0.000002838 | $0.000002013 | $0.000002233 | $169.40 | $225,858 |
| 2017-08-27 | $0.000002354 | $0.000004532 | $0.000002047 | $0.000002753 | $704.97 | $278,496 |
| 2017-08-28 | $0.000002565 | $0.00003589 | $0.000002561 | $0.00003541 | $1,545.22 | $3,582,239 |
| 2017-08-29 | $0.00003549 | $0.00003619 | $0.00001153 | $0.00002118 | $812.32 | $2,143,180 |
| 2017-08-30 | $0.00002116 | $0.00003422 | $0.00001717 | $0.00001729 | $167.75 | $1,749,302 |
| 2017-08-31 | $0.00001719 | $0.00002269 | $0.000004517 | $0.000004519 | $104.97 | $457,200 |