Centauri CTX
Xếp hạng #?
12:43:16 17/09/2020
Centauri (CTX)
Không theo dõi
Lịch sử giá Centauri (CTX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.008717 | $0.009670 | $0.008702 | $0.009395 | $452.06 | $363,646 |
| 2019-05-02 | $0.009290 | $0.01103 | $0.009111 | $0.01062 | $738.67 | $411,482 |
| 2019-05-03 | $0.01062 | $0.01278 | $0.009494 | $0.01148 | $1,659.19 | $445,127 |
| 2019-05-04 | $0.01148 | $0.01233 | $0.01134 | $0.01225 | $624.49 | $475,176 |
| 2019-05-05 | $0.01225 | $0.01225 | $0.01110 | $0.01134 | $576.84 | $440,009 |
| 2019-05-06 | $0.01133 | $0.01372 | $0.01095 | $0.01292 | $1,083.40 | $501,808 |
| 2019-05-07 | $0.01303 | $0.01370 | $0.01161 | $0.01162 | $234.18 | $451,670 |
| 2019-05-08 | $0.01173 | $0.01193 | $0.01152 | $0.01190 | $178.81 | $462,683 |
| 2019-05-09 | $0.01190 | $0.01261 | $0.01174 | $0.01246 | $597.39 | $484,057 |
| 2019-05-10 | $0.01252 | $0.01285 | $0.01139 | $0.01255 | $2,061.78 | $487,605 |
| 2019-05-11 | $0.01257 | $0.01373 | $0.01199 | $0.01353 | $565.75 | $526,160 |
| 2019-05-12 | $0.01352 | $0.01384 | $0.01182 | $0.01234 | $836.52 | $480,182 |
| 2019-05-13 | $0.01234 | $0.01423 | $0.01101 | $0.01257 | $663.04 | $489,840 |
| 2019-05-14 | $0.01274 | $0.01339 | $0.008398 | $0.01229 | $1,579.99 | $479,139 |
| 2019-05-15 | $0.01228 | $0.01332 | $0.007969 | $0.009252 | $1,271.40 | $360,903 |
| 2019-05-16 | $0.009244 | $0.009786 | $0.008383 | $0.009299 | $529.83 | $363,017 |
| 2019-05-17 | $0.009291 | $0.009342 | $0.008118 | $0.008857 | $386.13 | $345,991 |
| 2019-05-18 | $0.008857 | $0.008923 | $0.007708 | $0.008330 | $582.63 | $325,661 |
| 2019-05-19 | $0.008332 | $0.009126 | $0.007946 | $0.008934 | $610.59 | $349,511 |
| 2019-05-20 | $0.008934 | $0.009380 | $0.007272 | $0.007817 | $871.94 | $306,022 |
| 2019-05-21 | $0.007813 | $0.009088 | $0.007643 | $0.009061 | $314.07 | $354,982 |
| 2019-05-22 | $0.009061 | $0.009214 | $0.007620 | $0.007960 | $371.34 | $312,036 |
| 2019-05-23 | $0.007960 | $0.008868 | $0.007515 | $0.008268 | $498.32 | $324,332 |
| 2019-05-24 | $0.008271 | $0.008672 | $0.007740 | $0.008547 | $522.92 | $335,536 |
| 2019-05-25 | $0.008547 | $0.008617 | $0.008312 | $0.008379 | $46.50 | $329,145 |
| 2019-05-26 | $0.008368 | $0.008600 | $0.007645 | $0.008506 | $337.35 | $334,384 |
| 2019-05-27 | $0.008506 | $0.008732 | $0.007414 | $0.007922 | $810.23 | $311,651 |
| 2019-05-28 | $0.007830 | $0.007989 | $0.006358 | $0.006979 | $645.04 | $274,744 |
| 2019-05-29 | $0.006979 | $0.007142 | $0.004348 | $0.005630 | $2,499.20 | $221,768 |
| 2019-05-30 | $0.005630 | $0.008521 | $0.005157 | $0.006958 | $1,898.66 | $274,297 |
| 2019-05-31 | $0.006958 | $0.006983 | $0.006261 | $0.006504 | $282.49 | $256,566 |