CageCoin CAGE
Xếp hạng #?
09:54:01 29/12/2017
CageCoin (CAGE)
Không hoạt động
Lịch sử giá CageCoin (CAGE) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.00003313 | $0.00003405 | $0.000001939 | $0.000008673 | $28.85 | $877,433 |
| 2017-10-02 | $0.000008666 | $0.00002820 | $0.000008666 | $0.00002577 | $51.55 | $2,607,148 |
| 2017-10-03 | $0.00002577 | $0.00002976 | $0.000001621 | $0.00002930 | $83.90 | $2,964,343 |
| 2017-10-04 | $0.00002937 | $0.00003128 | $0.000007588 | $0.000007793 | $85.36 | $788,385 |
| 2017-10-05 | $0.000007804 | $0.00003729 | $0.000006966 | $0.00003523 | $198.01 | $3,564,039 |
| 2017-10-06 | $0.00003524 | $0.00003996 | $0.000002781 | $0.00001117 | $406.28 | $1,130,505 |
| 2017-10-07 | $0.00001118 | $0.00003100 | $0.000009736 | $0.00002676 | $99.09 | $2,706,890 |
| 2017-10-08 | $0.000001618 | $0.00002219 | $0.000001618 | $0.00002072 | $119.54 | $2,095,945 |
| 2017-10-09 | $0.00002072 | $0.00002297 | $0.000001548 | $0.000001548 | $23.47 | $156,629 |
| 2017-10-10 | $0.000001551 | $0.000002192 | $0.000001493 | $0.000002092 | $185.25 | $211,634 |
| 2017-10-11 | $0.000002092 | $0.00002097 | $0.000002047 | $0.00001528 | $82.62 | $1,545,528 |
| 2017-10-12 | $0.00001530 | $0.00001844 | $0.000002023 | $0.000002295 | $51.26 | $232,202 |
| 2017-10-13 | $0.000002301 | $0.000002603 | $0.000001861 | $0.000002603 | $235.78 | $263,321 |
| 2017-10-14 | $0.000002603 | $0.000002644 | $0.000001636 | $0.000001890 | $16.47 | $191,238 |
| 2017-10-15 | $0.000001893 | $0.000002101 | $0.000001827 | $0.000002009 | $26.73 | $203,267 |
| 2017-10-16 | $0.000002011 | $0.00004540 | $0.000001865 | $0.00002641 | $434.89 | $2,672,078 |
| 2017-10-17 | $0.00002642 | $0.00002652 | $0.000005365 | $0.000005371 | $88.82 | $543,416 |
| 2017-10-18 | $0.000005371 | $0.00001404 | $0.000001878 | $0.00001372 | $50.16 | $1,388,191 |
| 2017-10-19 | $0.00001382 | $0.00002903 | $0.000005726 | $0.00002510 | $108.14 | $2,539,740 |
| 2017-10-20 | $0.00002518 | $0.00003441 | $0.000001800 | $0.00001666 | $165.55 | $1,685,060 |
| 2017-10-21 | $0.00001660 | $0.00004300 | $0.00001654 | $0.00004295 | $60.05 | $4,344,826 |
| 2017-10-22 | $0.000001882 | $0.00002541 | $0.000001881 | $0.00002528 | $286.21 | $2,557,404 |
| 2017-10-23 | $0.00002526 | $0.00005596 | $0.00002497 | $0.00004793 | $400.66 | $4,848,958 |
| 2017-10-24 | $0.00004785 | $0.00004785 | $0.000001764 | $0.00004009 | $572.85 | $4,055,494 |
| 2017-10-25 | $0.00003999 | $0.00004517 | $0.00001626 | $0.00001654 | $333.79 | $1,673,233 |
| 2017-10-26 | $0.00001654 | $0.00001807 | $0.000002203 | $0.000002818 | $625.93 | $285,072 |
| 2017-10-27 | $0.000002813 | $0.00003382 | $0.000002791 | $0.00003363 | $644.85 | $3,402,433 |
| 2017-10-28 | $0.00003375 | $0.00003496 | $0.000003952 | $0.00001607 | $209.43 | $1,625,350 |
| 2017-10-29 | $0.00001607 | $0.00002046 | $0.000002290 | $0.000002424 | $116.77 | $245,252 |
| 2017-10-30 | $0.000002406 | $0.000005454 | $0.000002342 | $0.000003132 | $635.55 | $316,829 |
| 2017-10-31 | $0.000003119 | $0.000003173 | $0.000001202 | $0.000001231 | $516.96 | $124,558 |