CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00004024 | $0.00004317 | $0.00003956 | $0.00004195 | $0.8381 | $0 |
| 2018-12-02 | $0.00004191 | $0.00004313 | $0.00004103 | $0.00004140 | $6.85 | $0 |
| 2018-12-03 | $0.00004164 | $0.00004164 | $0.00003830 | $0.00003878 | $0.0008910 | $0 |
| 2018-12-04 | $0.00003874 | $0.00003981 | $0.00003867 | $0.00003954 | $0.02204 | $0 |
| 2018-12-05 | $0.00003958 | $0.00003968 | $0.00003749 | $0.00003749 | $0.0002247 | $0 |
| 2018-12-06 | $0.00003748 | $0.00003878 | $0.00003517 | $0.00003517 | $1.78 | $0 |
| 2018-12-07 | $0.00003511 | $0.00003515 | $0.00003276 | $0.00003420 | $5.80 | $0 |
| 2018-12-08 | $0.00003418 | $0.00003514 | $0.00003348 | $0.00003480 | $2.70 | $0 |
| 2018-12-09 | $0.00003470 | $0.00003690 | $0.00003469 | $0.00003617 | $18.01 | $0 |
| 2018-12-10 | $0.00003611 | $0.00003651 | $0.00003468 | $0.00003503 | $7.06 | $0 |
| 2018-12-11 | $0.00003499 | $0.00003517 | $0.00003390 | $0.00003425 | $0.3509 | $0 |
| 2018-12-12 | $0.00003420 | $0.00003508 | $0.00003411 | $0.00003500 | $0 | $0 |
| 2018-12-13 | $0.00003500 | $0.00003500 | $0.00003283 | $0.00003310 | $0.03307 | $0 |
| 2018-12-14 | $0.00003308 | $0.00003327 | $0.00003197 | $0.00003238 | $3.24 | $0 |
| 2018-12-15 | $0.00003241 | $0.00003274 | $0.00003183 | $0.00003235 | $0.03526 | $0 |
| 2018-12-16 | $0.00003235 | $0.00003302 | $0.00003232 | $0.00003251 | $0.009970 | $0 |
| 2018-12-17 | $0.00003253 | $0.00003271 | $0.00003247 | $0.00003261 | $0 | $0 |
| 2018-12-18 | $0.00003261 | $0.00003704 | $0.00003261 | $0.00003704 | $0.00003700 | $0 |
| 2018-12-19 | $0.00003715 | $0.00003964 | $0.00003690 | $0.00003753 | $2.00 | $0 |
| 2018-12-20 | $0.00003743 | $0.00004144 | $0.00003734 | $0.00004144 | $0.1242 | $0 |
| 2018-12-21 | $0.00004131 | $0.00004201 | $0.00003849 | $0.00003896 | $78.23 | $0 |
| 2018-12-22 | $0.00003900 | $0.00004014 | $0.00003858 | $0.00004000 | $0 | $0 |
| 2018-12-23 | $0.00004000 | $0.00004088 | $0.00003970 | $0.00003998 | $2.73 | $0 |
| 2018-12-24 | $0.00004000 | $0.00008549 | $0.00004000 | $0.00004076 | $136.79 | $0 |
| 2018-12-25 | $0.00004084 | $0.00004084 | $0.00003754 | $0.00003821 | $0.6943 | $0 |
| 2018-12-26 | $0.00003820 | $0.00003894 | $0.00003761 | $0.00003840 | $0 | $0 |
| 2018-12-27 | $0.00003840 | $0.00003840 | $0.00003636 | $0.00003647 | $3.65 | $0 |
| 2018-12-28 | $0.00003650 | $0.00003960 | $0.00003643 | $0.00003951 | $0 | $0 |
| 2018-12-29 | $0.00003951 | $0.00003969 | $0.00003809 | $0.00003820 | $0.1914 | $0 |
| 2018-12-30 | $0.00003824 | $0.00003907 | $0.00003788 | $0.00003863 | $1.93 | $0 |
| 2018-12-31 | $0.00003868 | $0.00007643 | $0.00003728 | $0.00003745 | $1,878.60 | $0 |