CAGEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.076994 | -0.000585 | -0.75% | 0.077602 | 0.078036 | 0.076491 | 0.00 |
Apr 25 2024 | 0.077578 | 0.000017 | 0.02% | 0.077527 | 0.07848 | 0.0758 | 0.00 |
Apr 24 2024 | 0.077561 | -0.002464 | -3.08% | 0.080241 | 0.08085 | 0.076699 | 0.00 |
Apr 23 2024 | 0.080026 | -0.00096 | -1.19% | 0.080884 | 0.081313 | 0.079606 | 0.00 |
Apr 22 2024 | 0.080986 | 0.002175 | 2.76% | 0.073661 | 0.081401 | 0.072643 | 0.00 |
Apr 21 2024 | 0.078811 | 0.000087 | 0.11% | 0.078533 | 0.079726 | 0.077922 | 0.00 |
Apr 20 2024 | 0.078724 | 0.001103 | 1.42% | 0.077169 | 0.079311 | 0.076548 | 0.00 |
Apr 19 2024 | 0.077621 | 0.000614 | 0.80% | 0.076789 | 0.079299 | 0.072926 | 0.00 |
Apr 18 2024 | 0.077008 | 0.002766 | 3.73% | 0.074318 | 0.077508 | 0.073524 | 0.00 |
Apr 17 2024 | 0.074242 | -0.003164 | -4.09% | 0.077552 | 0.078337 | 0.072453 | 0.00 |
Apr 16 2024 | 0.077406 | 0.000388 | 0.50% | 0.077088 | 0.078059 | 0.074977 | 0.00 |
Apr 15 2024 | 0.077017 | -0.002617 | -3.29% | 0.073661 | 0.081022 | 0.072643 | 0.00 |
Apr 14 2024 | 0.079635 | 0.00009 | 0.11% | 0.078446 | 0.081279 | 0.076064 | 0.00 |
Apr 13 2024 | 0.079545 | -0.002093 | -2.56% | 0.08173 | 0.082975 | 0.075613 | 0.00 |
Apr 12 2024 | 0.081637 | -0.002621 | -3.11% | 0.084338 | 0.085829 | 0.079907 | 0.00 |
Apr 11 2024 | 0.084258 | -0.000448 | -0.53% | 0.084546 | 0.08552 | 0.083733 | 0.00 |
Apr 10 2024 | 0.084706 | 0.002427 | 2.95% | 0.082207 | 0.085342 | 0.080682 | 0.00 |
Apr 09 2024 | 0.082279 | -0.002725 | -3.21% | 0.085028 | 0.085131 | 0.081245 | 0.00 |
Apr 08 2024 | 0.085004 | 0.002302 | 2.78% | 0.073661 | 0.086496 | 0.072643 | 0.00 |
Apr 07 2024 | 0.082701 | 0.000524 | 0.64% | 0.082037 | 0.083667 | 0.082037 | 0.00 |
Apr 06 2024 | 0.082177 | 0.001197 | 1.48% | 0.080692 | 0.08289 | 0.080364 | 0.00 |
Apr 05 2024 | 0.08098 | -0.000532 | -0.65% | 0.081598 | 0.081818 | 0.078889 | 0.00 |
Apr 04 2024 | 0.081511 | 0.002684 | 3.41% | 0.078535 | 0.082265 | 0.077579 | 0.00 |
Apr 03 2024 | 0.078827 | 0.000304 | 0.39% | 0.078604 | 0.079888 | 0.077488 | 0.00 |
Apr 02 2024 | 0.078523 | -0.005347 | -6.38% | 0.083714 | 0.083714 | 0.077524 | 0.00 |
Apr 01 2024 | 0.08387 | -0.001357 | -1.59% | 0.073661 | 0.083952 | 0.072643 | 0.00 |
Mar 31 2024 | 0.085227 | 0.001874 | 2.25% | 0.083354 | 0.085315 | 0.083354 | 0.00 |
Mar 30 2024 | 0.083353 | -0.000247 | -0.30% | 0.083783 | 0.084062 | 0.083326 | 0.00 |
Mar 29 2024 | 0.083601 | -0.000908 | -1.07% | 0.084621 | 0.084819 | 0.082721 | 0.00 |
Mar 28 2024 | 0.084509 | 0.002076 | 2.52% | 0.082832 | 0.08536 | 0.082258 | 0.00 |
Mar 27 2024 | 0.082434 | -0.000894 | -1.07% | 0.083227 | 0.085228 | 0.08159 | 0.00 |
Mar 26 2024 | 0.083327 | 0.000357 | 0.43% | 0.08298 | 0.084793 | 0.08272 | 0.00 |
Mar 25 2024 | 0.08297 | 0.002679 | 3.34% | 0.073661 | 0.084455 | 0.072643 | 0.00 |
Mar 24 2024 | 0.080292 | 0.003482 | 4.53% | 0.076626 | 0.080514 | 0.076327 | 0.00 |
Mar 23 2024 | 0.076809 | 0.000938 | 1.24% | 0.076115 | 0.078788 | 0.075329 | 0.00 |
Mar 22 2024 | 0.075872 | -0.001908 | -2.45% | 0.078102 | 0.079298 | 0.074588 | 0.00 |
Mar 21 2024 | 0.07778 | -0.002347 | -2.93% | 0.080006 | 0.08056 | 0.077079 | 0.00 |
Mar 20 2024 | 0.080126 | 0.006346 | 8.60% | 0.07365 | 0.080475 | 0.072155 | 0.00 |
Mar 19 2024 | 0.07378 | -0.006584 | -8.19% | 0.080401 | 0.080863 | 0.07305 | 0.00 |
Mar 18 2024 | 0.080364 | -0.000667 | -0.82% | 0.073661 | 0.081266 | 0.072643 | 0.00 |
Mar 17 2024 | 0.081031 | 0.00341 | 4.39% | 0.077322 | 0.081704 | 0.076429 | 0.00 |
Mar 16 2024 | 0.077622 | -0.00498 | -6.03% | 0.082529 | 0.08301 | 0.077046 | 0.00 |
Mar 15 2024 | 0.082602 | -0.002358 | -2.78% | 0.073661 | 0.083642 | 0.072643 | 0.00 |
Mar 14 2024 | 0.08496 | -0.001141 | -1.33% | 0.08602 | 0.08695 | 0.081546 | 0.00 |
Mar 13 2024 | 0.0861 | 0.001703 | 2.02% | 0.084557 | 0.086933 | 0.084246 | 0.00 |
Mar 12 2024 | 0.084397 | -0.000086 | -0.10% | 0.084437 | 0.085784 | 0.082082 | 0.00 |
Mar 11 2024 | 0.084483 | 0.003064 | 3.76% | 0.073661 | 0.085626 | 0.072643 | 0.00 |
Mar 10 2024 | 0.081419 | 0.000697 | 0.86% | 0.080724 | 0.082488 | 0.080625 | 0.00 |
Mar 09 2024 | 0.080722 | 0.000256 | 0.32% | 0.08062 | 0.080963 | 0.080193 | 0.00 |
Mar 08 2024 | 0.080466 | 0.001519 | 1.92% | 0.078912 | 0.082113 | 0.078246 | 0.00 |
Mar 07 2024 | 0.078947 | 0.000665 | 0.85% | 0.078218 | 0.080416 | 0.077809 | 0.00 |
Mar 06 2024 | 0.078282 | 0.001664 | 2.17% | 0.07576 | 0.080478 | 0.074798 | 0.00 |
Mar 05 2024 | 0.076618 | -0.003859 | -4.80% | 0.080942 | 0.081685 | 0.06417 | 0.00 |
Mar 04 2024 | 0.080477 | 0.005528 | 7.38% | 0.073661 | 0.081079 | 0.072643 | 0.00 |
Mar 03 2024 | 0.074949 | 0.001117 | 1.51% | 0.073659 | 0.075198 | 0.073051 | 0.00 |
Mar 02 2024 | 0.073832 | -0.000551 | -0.74% | 0.074193 | 0.074286 | 0.073329 | 0.00 |
Mar 01 2024 | 0.074383 | 0.001189 | 1.62% | 0.07289 | 0.075017 | 0.072381 | 0.00 |
Feb 29 2024 | 0.073194 | -0.00107 | -1.44% | 0.073661 | 0.075706 | 0.072142 | 0.00 |
Feb 28 2024 | 0.074264 | 0.006504 | 9.60% | 0.067799 | 0.075836 | 0.06753 | 0.00 |
Feb 27 2024 | 0.06776 | 0.00324 | 5.02% | 0.064634 | 0.068414 | 0.064504 | 0.00 |
Feb 26 2024 | 0.064519 | 0.002812 | 4.56% | 0.051475 | 0.064987 | 0.050358 | 0.00 |
Feb 25 2024 | 0.061707 | 0.000276 | 0.45% | 0.061439 | 0.061891 | 0.061158 | 0.00 |
Feb 24 2024 | 0.061431 | 0.000808 | 1.33% | 0.060502 | 0.06162 | 0.060366 | 0.00 |
Feb 23 2024 | 0.060623 | -0.000475 | -0.78% | 0.061157 | 0.061403 | 0.060254 | 0.00 |
Feb 22 2024 | 0.061098 | -0.000747 | -1.21% | 0.061718 | 0.062022 | 0.060733 | 0.00 |
Feb 21 2024 | 0.061845 | -0.000577 | -0.92% | 0.062431 | 0.062519 | 0.060496 | 0.00 |
Feb 20 2024 | 0.062422 | 0.00046 | 0.74% | 0.062008 | 0.063207 | 0.060683 | 0.00 |
Feb 19 2024 | 0.061961 | -0.000382 | -0.61% | 0.051475 | 0.06281 | 0.050358 | 0.00 |
Feb 18 2024 | 0.062343 | 0.000388 | 0.63% | 0.061843 | 0.062676 | 0.061319 | 0.00 |
Feb 17 2024 | 0.061955 | -0.000549 | -0.88% | 0.062471 | 0.062506 | 0.060608 | 0.00 |
Feb 16 2024 | 0.062504 | 0.000251 | 0.40% | 0.062195 | 0.063039 | 0.061899 | 0.00 |
Feb 15 2024 | 0.062253 | -0.000097 | -0.16% | 0.062396 | 0.063266 | 0.061483 | 0.00 |
Feb 14 2024 | 0.06235 | 0.002485 | 4.15% | 0.059849 | 0.06258 | 0.059382 | 0.00 |
Feb 13 2024 | 0.059865 | 0.000121 | 0.20% | 0.059644 | 0.0602 | 0.058158 | 0.00 |
Feb 12 2024 | 0.059743 | 0.002411 | 4.21% | 0.051475 | 0.060084 | 0.050358 | 0.00 |
Feb 11 2024 | 0.057332 | 0.000488 | 0.86% | 0.056744 | 0.057808 | 0.056718 | 0.00 |
Feb 10 2024 | 0.056844 | 0.001196 | 2.15% | 0.055752 | 0.057368 | 0.055213 | 0.00 |
Feb 09 2024 | 0.055648 | 0.00139 | 2.56% | 0.054357 | 0.057502 | 0.054175 | 0.00 |
Feb 08 2024 | 0.054257 | 0.00127 | 2.40% | 0.053053 | 0.054524 | 0.053031 | 0.00 |
Feb 07 2024 | 0.052987 | 0.001304 | 2.52% | 0.051711 | 0.053102 | 0.051293 | 0.00 |
Feb 06 2024 | 0.051683 | 0.000432 | 0.84% | 0.051274 | 0.052055 | 0.051097 | 0.00 |
Feb 05 2024 | 0.051251 | 0.000319 | 0.63% | 0.051475 | 0.052195 | 0.050358 | 0.00 |
Feb 04 2024 | 0.050933 | -0.000479 | -0.93% | 0.051451 | 0.051577 | 0.050694 | 0.00 |
Feb 03 2024 | 0.051412 | -0.000163 | -0.32% | 0.051625 | 0.051823 | 0.051341 | 0.00 |
Feb 02 2024 | 0.051574 | 0.000472 | 0.92% | 0.051143 | 0.051824 | 0.050797 | 0.00 |
Feb 01 2024 | 0.051102 | 0.000253 | 0.50% | 0.050841 | 0.051309 | 0.050005 | 0.00 |
Jan 31 2024 | 0.050849 | -0.000013 | -0.03% | 0.051207 | 0.052029 | 0.050471 | 0.00 |
Jan 30 2024 | 0.050862 | -0.000675 | -1.31% | 0.051541 | 0.052157 | 0.050862 | 0.00 |
Jan 29 2024 | 0.051536 | 0.001531 | 3.06% | 0.051475 | 0.051778 | 0.04995 | 0.00 |
Jan 28 2024 | 0.050006 | -0.000124 | -0.25% | 0.050112 | 0.050931 | 0.049565 | 0.00 |
Jan 27 2024 | 0.05013 | 0.00034 | 0.68% | 0.049746 | 0.050241 | 0.049261 | 0.00 |