CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00005348 | $0.00005399 | $0.00005346 | $0.00005376 | $0 | $22,555.28 |
| 2019-05-02 | $0.00005376 | $0.00005525 | $0.00005376 | $0.00005505 | $11.66 | $23,100.04 |
| 2019-05-03 | $0.00005505 | $0.00005885 | $0.00005486 | $0.00005771 | $0.01626 | $24,214.63 |
| 2019-05-04 | $0.00005771 | $0.00005898 | $0.00005636 | $0.00005834 | $0.01789 | $24,477.98 |
| 2019-05-05 | $0.00005833 | $0.00005834 | $0.00005688 | $0.00005784 | $0.008725 | $24,268.09 |
| 2019-05-06 | $0.00005781 | $0.00005804 | $0.00005645 | $0.00005742 | $0.0007457 | $24,093.56 |
| 2019-05-07 | $0.00005740 | $0.00005966 | $0.00005740 | $0.00005952 | $0 | $24,973.33 |
| 2019-05-08 | $0.00005952 | $0.00005997 | $0.00005846 | $0.00005978 | $0.003643 | $25,082.33 |
| 2019-05-09 | $0.00005977 | $0.00006183 | $0.00005977 | $0.00006170 | $0.00006164 | $25,888.32 |
| 2019-05-10 | $0.00006167 | $0.00006430 | $0.00006148 | $0.00006368 | $6.42 | $26,721.33 |
| 2019-05-11 | $0.00006379 | $0.00007342 | $0.00006367 | $0.00007202 | $3.67 | $30,217.99 |
| 2019-05-12 | $0.00007192 | $0.00007452 | $0.00006979 | $0.00007451 | $0 | $31,262.17 |
| 2019-05-13 | $0.00007451 | $0.00007451 | $0.00007451 | $0.00007451 | $0 | $31,262.17 |
| 2019-05-14 | $0.00007451 | $0.00007451 | $0.00007451 | $0.00007451 | $0 | $31,262.17 |
| 2019-05-15 | $0.00007451 | $0.00008233 | $0.00007451 | $0.00008188 | $0.1119 | $34,354.05 |
| 2019-05-16 | $0.00008180 | $0.00008320 | $0.00007809 | $0.00007851 | $0 | $32,939.94 |
| 2019-05-17 | $0.00007851 | $0.00007851 | $0.00007016 | $0.00007320 | $0.04036 | $30,712.00 |
| 2019-05-18 | $0.00007320 | $0.00007436 | $0.00007226 | $0.00007244 | $0.003763 | $30,394.60 |
| 2019-05-19 | $0.00007245 | $0.00008253 | $0.00007234 | $0.00008197 | $0.01818 | $34,392.25 |
| 2019-05-20 | $0.00008197 | $0.00008197 | $0.00007649 | $0.00007977 | $43.88 | $33,469.44 |
| 2019-05-21 | $0.00007972 | $0.00008013 | $0.00007842 | $0.00007926 | $0 | $33,256.47 |
| 2019-05-22 | $0.00007926 | $0.00007976 | $0.00007592 | $0.00007654 | $0.02110 | $32,113.83 |
| 2019-05-23 | $0.00007654 | $0.00007937 | $0.00007515 | $0.00007874 | $0.0001573 | $33,038.35 |
| 2019-05-24 | $0.00007877 | $0.00008142 | $0.00007804 | $0.00007988 | $0.01883 | $33,517.48 |
| 2019-05-25 | $0.00007988 | $0.00008116 | $0.00007953 | $0.00008056 | $0.002012 | $33,803.50 |
| 2019-05-26 | $0.00008046 | $0.00008692 | $0.00007963 | $0.00008680 | $0.04335 | $36,418.57 |
| 2019-05-27 | $0.00008680 | $0.00008898 | $0.00008664 | $0.00008803 | $0.0001759 | $36,934.31 |
| 2019-05-28 | $0.00008798 | $0.00008798 | $0.00008691 | $0.00008713 | $0 | $36,557.79 |
| 2019-05-29 | $0.00008713 | $0.00008750 | $0.00008469 | $0.00008660 | $0.004758 | $36,336.22 |
| 2019-05-30 | $0.00008661 | $0.00009014 | $0.00008582 | $0.00008693 | $0 | $36,473.98 |
| 2019-05-31 | $0.00008693 | $0.00008693 | $0.00008693 | $0.00008693 | $0 | $36,473.98 |