CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.00003752 | $0.00003860 | $0.00003706 | $0.00003854 | $9.82 | $0 |
| 2019-01-02 | $0.00003863 | $0.00003953 | $0.00003816 | $0.00003933 | $0.4869 | $0 |
| 2019-01-03 | $0.00003936 | $0.00003941 | $0.00003828 | $0.00003835 | $0.1533 | $0 |
| 2019-01-04 | $0.00003838 | $0.00003870 | $0.00003778 | $0.00003857 | $0.1687 | $0 |
| 2019-01-05 | $0.00003847 | $0.00003903 | $0.00003830 | $0.00003836 | $0.0003832 | $0 |
| 2019-01-06 | $0.00003836 | $0.00004097 | $0.00003822 | $0.00004078 | $0.001222 | $0 |
| 2019-01-07 | $0.00004079 | $0.00004091 | $0.00004013 | $0.00004021 | $1.41 | $0 |
| 2019-01-08 | $0.00004028 | $0.00004125 | $0.00003995 | $0.00004027 | $0.2067 | $0 |
| 2019-01-09 | $0.00004034 | $0.00004068 | $0.00004020 | $0.00004042 | $0 | $0 |
| 2019-01-10 | $0.00004042 | $0.00004042 | $0.00004042 | $0.00004042 | $0 | $0 |
| 2019-01-11 | $0.00004042 | $0.00004042 | $0.00003643 | $0.00003680 | $0.06970 | $0 |
| 2019-01-12 | $0.00003676 | $0.00003690 | $0.00003641 | $0.00003656 | $0.03090 | $0 |
| 2019-01-13 | $0.00003653 | $0.00003673 | $0.00003533 | $0.00003546 | $0.003329 | $0 |
| 2019-01-14 | $0.00003547 | $0.00003596 | $0.00003541 | $0.00003585 | $0 | $0 |
| 2019-01-15 | $0.00003585 | $0.00003713 | $0.00003585 | $0.00003630 | $0.0005078 | $0 |
| 2019-01-16 | $0.00003624 | $0.00003666 | $0.00003620 | $0.00003651 | $0.005434 | $0 |
| 2019-01-17 | $0.00003651 | $0.00003679 | $0.00003617 | $0.00003677 | $1.19 | $0 |
| 2019-01-18 | $0.00003675 | $0.00003681 | $0.00003633 | $0.00003655 | $0.04633 | $0 |
| 2019-01-19 | $0.00003655 | $0.00003760 | $0.00003648 | $0.00003727 | $0.3748 | $0 |
| 2019-01-20 | $0.00003724 | $0.00003747 | $0.00003578 | $0.00003596 | $0.01405 | $0 |
| 2019-01-21 | $0.00003600 | $0.00003608 | $0.00003557 | $0.00003570 | $0 | $0 |
| 2019-01-22 | $0.00003570 | $0.00003622 | $0.00003562 | $0.00003604 | $0.002628 | $0 |
| 2019-01-23 | $0.00003604 | $0.00003616 | $0.00003589 | $0.00003615 | $0 | $0 |
| 2019-01-24 | $0.00003615 | $0.00003615 | $0.00003615 | $0.00003615 | $0 | $0 |
| 2019-01-25 | $0.00003615 | $0.00003615 | $0.00003572 | $0.00003603 | $0.0004319 | $0 |
| 2019-01-26 | $0.00003603 | $0.00003658 | $0.00003594 | $0.00003624 | $0 | $0 |
| 2019-01-27 | $0.00003624 | $0.00003624 | $0.00003538 | $0.00003577 | $0.0008218 | $0 |
| 2019-01-28 | $0.00003580 | $0.00003585 | $0.00003432 | $0.00003465 | $0.02541 | $0 |
| 2019-01-29 | $0.00003468 | $0.00003473 | $0.00003397 | $0.00003438 | $0.0003435 | $0 |
| 2019-01-30 | $0.00003441 | $0.00003499 | $0.00003424 | $0.00003484 | $0.3485 | $0 |
| 2019-01-31 | $0.00003483 | $0.00003508 | $0.00003446 | $0.00003460 | $0 | $0 |