CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.00008693 | $0.00008693 | $0.00008693 | $0.00008693 | $0 | $36,473.98 |
| 2019-06-02 | $0.00008693 | $0.00008795 | $0.00008639 | $0.00008730 | $0.01753 | $36,628.04 |
| 2019-06-03 | $0.00008730 | $0.00008730 | $0.00008223 | $0.00008223 | $0 | $34,503.59 |
| 2019-06-04 | $0.00008223 | $0.00008223 | $0.00007628 | $0.00007685 | $0.001919 | $32,244.82 |
| 2019-06-05 | $0.00007681 | $0.00007892 | $0.00007624 | $0.00007790 | $0.03113 | $32,683.83 |
| 2019-06-06 | $0.00007790 | $0.00007930 | $0.00007560 | $0.00007560 | $0 | $31,721.22 |
| 2019-06-07 | $0.00007560 | $0.00008125 | $0.00007560 | $0.00008012 | $1.60 | $33,618.40 |
| 2019-06-08 | $0.00008011 | $0.00008065 | $0.00007805 | $0.00007922 | $0.002612 | $33,240.11 |
| 2019-06-09 | $0.00007923 | $0.00007960 | $0.00007541 | $0.00007664 | $0.01026 | $32,158.65 |
| 2019-06-10 | $0.00007645 | $0.00008033 | $0.00007552 | $0.00007992 | $4.52 | $33,531.61 |
| 2019-06-11 | $0.00008000 | $0.00008027 | $0.00007747 | $0.00007898 | $0.07946 | $33,140.64 |
| 2019-06-12 | $0.00007914 | $0.00008197 | $0.00007835 | $0.00008124 | $0.0002435 | $34,086.73 |
| 2019-06-13 | $0.00008130 | $0.00008175 | $0.00008068 | $0.00008086 | $0 | $33,929.79 |
| 2019-06-14 | $0.00008086 | $0.00008086 | $0.00008086 | $0.00008086 | $0 | $33,929.79 |
| 2019-06-15 | $0.00008086 | $0.00008857 | $0.00008086 | $0.00008833 | $0.1707 | $37,062.33 |
| 2019-06-16 | $0.00008833 | $0.00009338 | $0.00008801 | $0.00008979 | $0.004305 | $37,672.87 |
| 2019-06-17 | $0.00008986 | $0.00009422 | $0.00008982 | $0.00009331 | $0.9322 | $39,153.64 |
| 2019-06-18 | $0.00009327 | $0.00009356 | $0.00008985 | $0.00009062 | $0.001539 | $38,024.15 |
| 2019-06-19 | $0.00009068 | $0.00009284 | $0.00009060 | $0.00009271 | $0.001204 | $38,899.71 |
| 2019-06-20 | $0.00009269 | $0.00009585 | $0.00009220 | $0.00009512 | $0.009408 | $39,911.72 |
| 2019-06-21 | $0.00009519 | $0.0001013 | $0.00009518 | $0.0001013 | $0.01862 | $42,508.56 |
| 2019-06-22 | $0.0001016 | $0.0001090 | $0.0001008 | $0.0001073 | $0 | $45,036.14 |
| 2019-06-23 | $0.0001073 | $0.0001125 | $0.0001053 | $0.0001085 | $0.001084 | $45,509.13 |
| 2019-06-24 | $0.0001085 | $0.0001107 | $0.0001081 | $0.0001101 | $0.003960 | $46,198.27 |
| 2019-06-25 | $0.0001101 | $0.0001179 | $0.0001100 | $0.0001179 | $0.01119 | $49,468.57 |
| 2019-06-26 | $0.0001179 | $0.0001375 | $0.0001174 | $0.0001361 | $0 | $57,117.69 |
| 2019-06-27 | $0.0001361 | $0.0001361 | $0.0001361 | $0.0001361 | $0 | $57,117.69 |
| 2019-06-28 | $0.0001361 | $0.0001361 | $0.0001361 | $0.0001361 | $0 | $57,117.69 |
| 2019-06-29 | $0.0001361 | $0.0001361 | $0.0001169 | $0.0001193 | $0.0005961 | $50,069.35 |
| 2019-06-30 | $0.0001192 | $0.0001217 | $0.0001151 | $0.0001162 | $0 | $48,743.20 |