CageCoin CAGE
Xếp hạng #?
09:54:01 29/12/2017
CageCoin (CAGE)
Không hoạt động
Lịch sử giá CageCoin (CAGE) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.000001211 | $0.00005455 | $0.000001211 | $0.00005435 | $492.39 | $5,498,256 |
| 2017-11-02 | $0.00005434 | $0.00005652 | $0.0000007240 | $0.0000007240 | $436.03 | $73,245.87 |
| 2017-11-03 | $0.0000007187 | $0.00002919 | $0.0000006893 | $0.00002870 | $144.32 | $2,903,602 |
| 2017-11-04 | $0.00002855 | $0.00002954 | $0.0000009570 | $0.000006894 | $160.32 | $697,495 |
| 2017-11-05 | $0.000006782 | $0.000006782 | $0.0000006483 | $0.0000006519 | $168.61 | $65,951.63 |
| 2017-11-06 | $0.0000006520 | $0.00004417 | $0.0000006214 | $0.00002236 | $83.49 | $2,262,468 |
| 2017-11-07 | $0.00002236 | $0.00002273 | $0.0000007083 | $0.0000008278 | $291.02 | $83,747.14 |
| 2017-11-08 | $0.0000008257 | $0.00004305 | $0.0000007996 | $0.00004286 | $62.97 | $4,336,530 |
| 2017-11-09 | $0.00004312 | $0.00004338 | $0.00002157 | $0.00002377 | $85.18 | $2,404,407 |
| 2017-11-10 | $0.00002348 | $0.00006230 | $0.000004761 | $0.000004760 | $154.07 | $481,612 |
| 2017-11-11 | $0.000004747 | $0.000008250 | $0.0000008365 | $0.000002042 | $130.15 | $206,616 |
| 2017-11-12 | $0.000002056 | $0.00002876 | $0.000001952 | $0.00002729 | $197.63 | $2,760,540 |
| 2017-11-13 | $0.00002739 | $0.00003191 | $0.000003711 | $0.000003761 | $387.64 | $380,504 |
| 2017-11-14 | $0.000003762 | $0.000003817 | $0.000002296 | $0.000002534 | $3,161.28 | $256,330 |
| 2017-11-15 | $0.000002550 | $0.000003534 | $0.000002546 | $0.000003447 | $3,586.83 | $348,737 |
| 2017-11-16 | $0.000003524 | $0.000003743 | $0.000001457 | $0.000003495 | $1,173.22 | $353,593 |
| 2017-11-17 | $0.000003487 | $0.000003598 | $0.000002424 | $0.000003192 | $526.73 | $322,919 |
| 2017-11-18 | $0.000003186 | $0.000003332 | $0.000002047 | $0.000002211 | $312.46 | $223,714 |
| 2017-11-19 | $0.000002216 | $0.000003157 | $0.000001890 | $0.000002188 | $226.62 | $221,316 |
| 2017-11-20 | $0.000002018 | $0.00008211 | $0.000001998 | $0.00008165 | $5,535.88 | $8,260,778 |
| 2017-11-21 | $0.00008168 | $0.00008300 | $0.00006797 | $0.00007675 | $123.96 | $7,764,609 |
| 2017-11-22 | $0.00007694 | $0.00007868 | $0.000002557 | $0.000004887 | $979.48 | $494,440 |
| 2017-11-23 | $0.000004811 | $0.000005671 | $0.000002375 | $0.000002885 | $9.28 | $291,891 |
| 2017-11-24 | $0.000002850 | $0.000002904 | $0.000002058 | $0.000002771 | $19.20 | $280,358 |
| 2017-11-25 | $0.000002746 | $0.00001121 | $0.000001130 | $0.00001086 | $76.11 | $1,098,496 |
| 2017-11-26 | $0.00001084 | $0.00001276 | $0.000002088 | $0.000002088 | $23.54 | $211,199 |
| 2017-11-27 | $0.000002106 | $0.000002106 | $0.000001726 | $0.000001957 | $32.91 | $197,946 |
| 2017-11-28 | $0.000001957 | $0.000003240 | $0.000001463 | $0.000002080 | $44.22 | $210,450 |
| 2017-11-29 | $0.000002105 | $0.00002729 | $0.000001209 | $0.00002520 | $76.48 | $2,549,240 |
| 2017-11-30 | $0.00002561 | $0.00005811 | $0.000001069 | $0.00002864 | $35.96 | $2,897,967 |