CageCoin CAGE
Xếp hạng #?
09:54:01 29/12/2017
CageCoin (CAGE)
Không hoạt động
Lịch sử giá CageCoin (CAGE) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.000004519 | $0.000004771 | $0.000002878 | $0.000004683 | $41.77 | $473,771 |
| 2017-09-02 | $0.000004688 | $0.00004165 | $0.000002582 | $0.00003364 | $650.05 | $3,402,878 |
| 2017-09-03 | $0.00003368 | $0.00004006 | $0.000003020 | $0.000009176 | $712.55 | $928,270 |
| 2017-09-04 | $0.000009274 | $0.00002620 | $0.000003496 | $0.000003496 | $154.71 | $353,644 |
| 2017-09-05 | $0.000003525 | $0.00004000 | $0.000001451 | $0.00003804 | $434.29 | $3,848,757 |
| 2017-09-06 | $0.00003808 | $0.00003851 | $0.00001973 | $0.00002048 | $427.35 | $2,071,695 |
| 2017-09-07 | $0.00002021 | $0.00002804 | $0.000001547 | $0.000004430 | $343.00 | $448,125 |
| 2017-09-08 | $0.000004443 | $0.000009937 | $0.000003547 | $0.000008728 | $673.63 | $883,028 |
| 2017-09-09 | $0.000008748 | $0.00001423 | $0.000002497 | $0.000003141 | $254.29 | $317,820 |
| 2017-09-10 | $0.000003156 | $0.00003725 | $0.000001691 | $0.00003725 | $398.55 | $3,768,196 |
| 2017-09-11 | $0.00003730 | $0.00003730 | $0.00001068 | $0.00001175 | $446.74 | $1,189,092 |
| 2017-09-12 | $0.00001176 | $0.00002444 | $0.000003075 | $0.00001661 | $553.26 | $1,680,204 |
| 2017-09-13 | $0.00001652 | $0.00003012 | $0.000008219 | $0.000009549 | $730.73 | $966,056 |
| 2017-09-14 | $0.000009507 | $0.00001143 | $0.000001399 | $0.000001548 | $224.62 | $156,578 |
| 2017-09-15 | $0.000001548 | $0.000004525 | $0.0000007218 | $0.000004285 | $46.29 | $433,466 |
| 2017-09-16 | $0.000004277 | $0.00001528 | $0.000004052 | $0.00001048 | $49.39 | $1,060,618 |
| 2017-09-17 | $0.00001046 | $0.00001269 | $0.000004893 | $0.000004916 | $68.50 | $497,344 |
| 2017-09-18 | $0.000004902 | $0.00001762 | $0.000001066 | $0.00001584 | $111.24 | $1,603,002 |
| 2017-09-19 | $0.00001588 | $0.00002012 | $0.000005534 | $0.000005853 | $64.09 | $592,148 |
| 2017-09-20 | $0.000005843 | $0.000005863 | $0.0000007262 | $0.000001061 | $28.70 | $107,319 |
| 2017-09-21 | $0.000001061 | $0.00002916 | $0.000001042 | $0.00002845 | $2,366.78 | $2,878,138 |
| 2017-09-22 | $0.00002842 | $0.00003107 | $0.000008600 | $0.00001856 | $289.92 | $1,877,684 |
| 2017-09-23 | $0.00001855 | $0.00003117 | $0.000008762 | $0.00002245 | $2,110.69 | $2,270,824 |
| 2017-09-24 | $0.00002243 | $0.00002302 | $0.000002438 | $0.000003105 | $137.53 | $314,138 |
| 2017-09-25 | $0.000003103 | $0.00001568 | $0.000002086 | $0.00001356 | $119.12 | $1,371,529 |
| 2017-09-26 | $0.00001344 | $0.00001369 | $0.000002822 | $0.000003210 | $479.85 | $324,710 |
| 2017-09-27 | $0.000003205 | $0.000004442 | $0.000002533 | $0.000002699 | $44.74 | $273,094 |
| 2017-09-28 | $0.000002661 | $0.000002782 | $0.000001622 | $0.000002462 | $104.50 | $249,076 |
| 2017-09-29 | $0.000002462 | $0.00001388 | $0.000002432 | $0.00001385 | $337.93 | $1,401,171 |
| 2017-09-30 | $0.00003517 | $0.00003704 | $0.00003307 | $0.00003311 | $109.93 | $3,350,078 |