Centra CTR
Xếp hạng #?
13:14:24 10/06/2018
Centra (CTR)
Không hoạt động
Lịch sử giá Centra (CTR) 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 | $0.4547 | $0.4677 | $0.3307 | $0.3594 | $1,815,070 | $24,440,424 |
| 2017-11-02 | $0.3600 | $0.3994 | $0.2580 | $0.3469 | $1,791,850 | $23,589,676 |
| 2017-11-03 | $0.3473 | $0.4652 | $0.3441 | $0.3900 | $1,166,260 | $26,519,388 |
| 2017-11-04 | $0.3674 | $0.4936 | $0.3674 | $0.3873 | $2,549,140 | $26,335,312 |
| 2017-11-05 | $0.3888 | $0.4447 | $0.3668 | $0.3735 | $732,182 | $25,396,844 |
| 2017-11-06 | $0.3740 | $0.3992 | $0.3119 | $0.3614 | $1,445,470 | $24,577,648 |
| 2017-11-07 | $0.3626 | $0.4146 | $0.3525 | $0.3980 | $900,372 | $27,066,788 |
| 2017-11-08 | $0.3970 | $0.4237 | $0.3504 | $0.4021 | $1,462,050 | $27,340,148 |
| 2017-11-09 | $0.4011 | $0.6062 | $0.3803 | $0.5093 | $6,270,300 | $34,631,856 |
| 2017-11-10 | $0.5117 | $0.5683 | $0.4308 | $0.4826 | $3,991,770 | $32,820,132 |
| 2017-11-11 | $0.4884 | $0.6731 | $0.4473 | $0.6640 | $7,893,350 | $45,155,196 |
| 2017-11-12 | $0.6627 | $0.6627 | $0.5143 | $0.5607 | $3,145,890 | $38,130,184 |
| 2017-11-13 | $0.5616 | $0.6499 | $0.5508 | $0.5865 | $4,400,300 | $39,883,632 |
| 2017-11-14 | $0.5979 | $0.6396 | $0.5670 | $0.6236 | $2,993,600 | $42,403,848 |
| 2017-11-15 | $0.6248 | $0.6705 | $0.5827 | $0.5967 | $3,885,650 | $40,572,948 |
| 2017-11-16 | $0.5990 | $0.6145 | $0.5259 | $0.5749 | $1,840,890 | $39,090,616 |
| 2017-11-17 | $0.5611 | $0.5834 | $0.5363 | $0.5446 | $1,306,170 | $37,031,644 |
| 2017-11-18 | $0.5433 | $0.6475 | $0.5242 | $0.6448 | $3,042,030 | $43,843,136 |
| 2017-11-19 | $0.6417 | $0.6417 | $0.5691 | $0.6083 | $1,740,470 | $41,365,148 |
| 2017-11-20 | $0.6072 | $0.6135 | $0.5605 | $0.5839 | $1,464,510 | $39,702,072 |
| 2017-11-21 | $0.5837 | $0.5870 | $0.4838 | $0.5351 | $2,045,560 | $36,387,684 |
| 2017-11-22 | $0.5429 | $0.5508 | $0.4736 | $0.4911 | $1,623,490 | $33,395,888 |
| 2017-11-23 | $0.4938 | $0.4977 | $0.4500 | $0.4548 | $1,507,110 | $30,927,896 |
| 2017-11-24 | $0.4509 | $0.5735 | $0.4127 | $0.5479 | $2,499,490 | $37,259,580 |
| 2017-11-25 | $0.5516 | $0.5576 | $0.4857 | $0.5333 | $1,410,350 | $36,262,700 |
| 2017-11-26 | $0.5314 | $0.5553 | $0.4710 | $0.5018 | $755,989 | $34,120,632 |
| 2017-11-27 | $0.5018 | $0.6458 | $0.5018 | $0.5855 | $1,415,420 | $39,816,380 |
| 2017-11-28 | $0.5885 | $0.6067 | $0.5280 | $0.5424 | $1,029,010 | $36,884,696 |
| 2017-11-29 | $0.5428 | $0.5522 | $0.3878 | $0.4398 | $978,782 | $29,907,964 |
| 2017-11-30 | $0.4415 | $0.4936 | $0.3889 | $0.4801 | $736,468 | $32,643,468 |