CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.00006287 | $0.0001265 | $0.00006287 | $0.0001265 | $2,089.40 | $0 |
| 2018-11-02 | $0.0001265 | $0.0001265 | $0.00006326 | $0.0001096 | $66.37 | $0 |
| 2018-11-03 | $0.0001096 | $0.0001198 | $0.00006376 | $0.00008465 | $323.23 | $0 |
| 2018-11-04 | $0.00008465 | $0.0001275 | $0.00006368 | $0.0001241 | $3,602.64 | $0 |
| 2018-11-05 | $0.0001241 | $0.0001295 | $0.00006439 | $0.0001283 | $2,843.05 | $0 |
| 2018-11-06 | $0.0001289 | $0.0001293 | $0.00006404 | $0.0001181 | $3,169.86 | $0 |
| 2018-11-07 | $0.0001180 | $0.0001309 | $0.00006503 | $0.00006536 | $1,432.01 | $0 |
| 2018-11-08 | $0.00006531 | $0.0001292 | $0.00006431 | $0.0001285 | $2,874.74 | $0 |
| 2018-11-09 | $0.0001286 | $0.0001291 | $0.00006385 | $0.0001275 | $3,196.40 | $0 |
| 2018-11-10 | $0.0001275 | $0.0001285 | $0.00006375 | $0.00006424 | $1,475.66 | $0 |
| 2018-11-11 | $0.00006419 | $0.00006435 | $0.00006336 | $0.00006416 | $28.00 | $0 |
| 2018-11-12 | $0.00006431 | $0.00006446 | $0.00006352 | $0.00006397 | $2,186.83 | $0 |
| 2018-11-13 | $0.00006369 | $0.00006399 | $0.00006328 | $0.00006365 | $1,435.99 | $0 |
| 2018-11-14 | $0.00006347 | $0.00006371 | $0.00005494 | $0.00005700 | $265.25 | $0 |
| 2018-11-15 | $0.00005732 | $0.00005759 | $0.00005334 | $0.00005640 | $1,660.21 | $0 |
| 2018-11-16 | $0.00005638 | $0.00005647 | $0.00005488 | $0.00005561 | $1,138.37 | $0 |
| 2018-11-17 | $0.00005576 | $0.0001108 | $0.00005505 | $0.00005544 | $1,837.69 | $0 |
| 2018-11-18 | $0.00005561 | $0.00005647 | $0.00005550 | $0.00005617 | $1,158.23 | $0 |
| 2018-11-19 | $0.00005619 | $0.00005619 | $0.00004793 | $0.00004844 | $1,292.93 | $0 |
| 2018-11-20 | $0.00004815 | $0.00004945 | $0.00004202 | $0.00004440 | $1,784.17 | $0 |
| 2018-11-21 | $0.00004443 | $0.00004681 | $0.00004338 | $0.00004610 | $1,492.46 | $0 |
| 2018-11-22 | $0.00004593 | $0.00009037 | $0.00004443 | $0.00008713 | $2,835.60 | $0 |
| 2018-11-23 | $0.00008669 | $0.00008778 | $0.00004249 | $0.00008649 | $2,986.27 | $0 |
| 2018-11-24 | $0.00008642 | $0.00008806 | $0.00003753 | $0.00003866 | $20.16 | $0 |
| 2018-11-25 | $0.00003867 | $0.00004133 | $0.00003563 | $0.00004005 | $263.70 | $0 |
| 2018-11-26 | $0.00004004 | $0.00004118 | $0.00003617 | $0.00003770 | $12.43 | $0 |
| 2018-11-27 | $0.00003767 | $0.00003856 | $0.00003670 | $0.00003819 | $93.49 | $0 |
| 2018-11-28 | $0.00003823 | $0.00004390 | $0.00003823 | $0.00004251 | $10.45 | $0 |
| 2018-11-29 | $0.00004268 | $0.00004414 | $0.00004130 | $0.00004278 | $0.5400 | $0 |
| 2018-11-30 | $0.00004288 | $0.00004325 | $0.00003929 | $0.00004012 | $4.05 | $0 |