Centra CTR
Xếp hạng #?
13:14:24 10/06/2018
Centra (CTR)
Không hoạt động
Lịch sử giá Centra (CTR) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.4811 | $0.4892 | $0.4130 | $0.4142 | $786,232 | $28,165,328 |
| 2017-12-02 | $0.4267 | $0.5993 | $0.4026 | $0.4269 | $2,564,420 | $29,028,044 |
| 2017-12-03 | $0.4264 | $0.4896 | $0.4173 | $0.4606 | $707,115 | $31,320,392 |
| 2017-12-04 | $0.4616 | $0.4705 | $0.3867 | $0.4425 | $1,283,200 | $30,091,632 |
| 2017-12-05 | $0.4430 | $0.5189 | $0.4139 | $0.4688 | $1,569,030 | $31,877,380 |
| 2017-12-06 | $0.4678 | $0.5143 | $0.3977 | $0.4511 | $1,654,130 | $30,671,468 |
| 2017-12-07 | $0.4516 | $0.4963 | $0.4231 | $0.4439 | $1,473,990 | $30,182,956 |
| 2017-12-08 | $0.4416 | $0.5397 | $0.3923 | $0.4417 | $1,907,780 | $30,037,844 |
| 2017-12-09 | $0.4412 | $0.4869 | $0.4272 | $0.4474 | $908,286 | $30,422,520 |
| 2017-12-10 | $0.4487 | $0.4552 | $0.3981 | $0.4014 | $671,299 | $27,294,724 |
| 2017-12-11 | $0.3962 | $0.6071 | $0.3962 | $0.5073 | $3,235,150 | $34,495,040 |
| 2017-12-12 | $0.5074 | $0.5332 | $0.3709 | $0.4389 | $4,995,040 | $29,844,588 |
| 2017-12-13 | $0.4378 | $0.4562 | $0.3477 | $0.3882 | $2,922,850 | $26,395,016 |
| 2017-12-14 | $0.3849 | $0.4245 | $0.3778 | $0.4170 | $2,530,160 | $28,355,388 |
| 2017-12-15 | $0.4269 | $0.4561 | $0.3978 | $0.4361 | $2,772,360 | $29,654,936 |
| 2017-12-16 | $0.4370 | $0.9490 | $0.4223 | $0.8085 | $18,172,400 | $54,975,212 |
| 2017-12-17 | $0.8241 | $0.9191 | $0.7539 | $0.8312 | $12,473,600 | $56,521,396 |
| 2017-12-18 | $0.8390 | $0.8983 | $0.6678 | $0.8732 | $10,698,500 | $59,374,676 |
| 2017-12-19 | $0.8708 | $1.16 | $0.8236 | $1.16 | $20,221,300 | $78,711,360 |
| 2017-12-20 | $1.16 | $1.34 | $0.9652 | $1.17 | $16,035,100 | $79,708,240 |
| 2017-12-21 | $1.17 | $1.24 | $0.9567 | $1.05 | $10,854,600 | $71,329,280 |
| 2017-12-22 | $1.06 | $1.60 | $0.6353 | $1.28 | $24,662,100 | $87,248,760 |
| 2017-12-23 | $1.29 | $3.11 | $1.29 | $2.81 | $79,875,904 | $190,990,240 |
| 2017-12-24 | $2.85 | $3.46 | $2.31 | $2.44 | $40,360,500 | $165,896,200 |
| 2017-12-25 | $2.46 | $2.64 | $2.05 | $2.05 | $23,027,000 | $139,100,800 |
| 2017-12-26 | $2.01 | $2.68 | $1.74 | $2.20 | $16,593,400 | $149,614,280 |
| 2017-12-27 | $2.20 | $2.40 | $2.02 | $2.11 | $8,914,420 | $143,618,720 |
| 2017-12-28 | $2.11 | $2.15 | $1.78 | $1.97 | $7,560,770 | $134,183,040 |
| 2017-12-29 | $1.99 | $2.55 | $1.95 | $2.15 | $10,326,300 | $146,527,080 |
| 2017-12-30 | $2.15 | $2.15 | $1.77 | $1.87 | $6,866,790 | $127,166,120 |
| 2017-12-31 | $1.86 | $2.28 | $1.83 | $2.09 | $7,783,290 | $142,292,040 |