CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00008194 | $0.00008313 | $0.00004116 | $0.00008299 | $49.96 | $18,205.63 |
| 2019-04-02 | $0.00008306 | $0.00009818 | $0.00004670 | $0.00009750 | $236.50 | $21,388.90 |
| 2019-04-03 | $0.00009750 | $0.0001030 | $0.00004877 | $0.00004964 | $152.47 | $10,890.84 |
| 2019-04-04 | $0.00004967 | $0.0001008 | $0.00004824 | $0.00009827 | $80.37 | $21,558.08 |
| 2019-04-05 | $0.00009826 | $0.00009938 | $0.00004912 | $0.00005036 | $29.95 | $11,048.19 |
| 2019-04-06 | $0.00005037 | $0.0001043 | $0.00004994 | $0.00005054 | $334.95 | $11,087.32 |
| 2019-04-07 | $0.00005049 | $0.0001045 | $0.00005045 | $0.0001039 | $6.63 | $22,784.90 |
| 2019-04-08 | $0.0001039 | $0.0001063 | $0.0001026 | $0.0001051 | $0 | $23,050.19 |
| 2019-04-09 | $0.0001051 | $0.0001051 | $0.00005164 | $0.00005195 | $21.56 | $11,396.50 |
| 2019-04-10 | $0.00005193 | $0.0001055 | $0.00005178 | $0.00005314 | $5.57 | $11,656.62 |
| 2019-04-11 | $0.00005316 | $0.0001013 | $0.00005010 | $0.00005054 | $59.44 | $11,087.79 |
| 2019-04-12 | $0.00005053 | $0.0001020 | $0.00004942 | $0.00005080 | $95.12 | $11,145.24 |
| 2019-04-13 | $0.00005080 | $0.00005115 | $0.00005042 | $0.00005082 | $13.86 | $11,148.34 |
| 2019-04-14 | $0.00005082 | $0.00005178 | $0.00005036 | $0.00005154 | $207.33 | $11,307.49 |
| 2019-04-15 | $0.00005154 | $0.00005185 | $0.00005004 | $0.00005048 | $0.06612 | $11,074.58 |
| 2019-04-16 | $0.00005048 | $0.00005228 | $0.00005033 | $0.00005216 | $0.01100 | $11,443.68 |
| 2019-04-17 | $0.00005215 | $0.00005258 | $0.00005194 | $0.00005230 | $0.0007315 | $11,473.78 |
| 2019-04-18 | $0.00005232 | $0.00005306 | $0.00005230 | $0.00005306 | $0 | $11,640.29 |
| 2019-04-19 | $0.00005306 | $0.00005326 | $0.00005211 | $0.00005285 | $0.003484 | $11,593.11 |
| 2019-04-20 | $0.00005286 | $0.00005336 | $0.00005271 | $0.00005315 | $0.003717 | $11,660.15 |
| 2019-04-21 | $0.00005317 | $0.00005338 | $0.00005230 | $0.00005290 | $4.13 | $11,605.61 |
| 2019-04-22 | $0.00005288 | $0.00005411 | $0.00005254 | $0.00005377 | $0.07219 | $11,795.66 |
| 2019-04-23 | $0.00005377 | $0.00005609 | $0.00005363 | $0.00005545 | $0.01102 | $12,164.40 |
| 2019-04-24 | $0.00005545 | $0.00005620 | $0.00005422 | $0.00005456 | $0 | $22,891.23 |
| 2019-04-25 | $0.00005456 | $0.00005513 | $0.00005103 | $0.00005181 | $0.01294 | $21,738.79 |
| 2019-04-26 | $0.00005198 | $0.00005373 | $0.00005138 | $0.00005259 | $61.15 | $22,066.78 |
| 2019-04-27 | $0.00005262 | $0.00005308 | $0.00005225 | $0.00005261 | $0.4334 | $22,075.80 |
| 2019-04-28 | $0.00005260 | $0.00005321 | $0.00005236 | $0.00005274 | $0.0005269 | $22,128.98 |
| 2019-04-29 | $0.00005277 | $0.00005303 | $0.00005199 | $0.00005254 | $0 | $22,044.22 |
| 2019-04-30 | $0.00005254 | $0.00005363 | $0.00005216 | $0.00005349 | $0.06300 | $22,442.88 |