CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0001162 | $0.0001162 | $0.0001006 | $0.0001056 | $0.01582 | $44,301.17 |
| 2019-07-02 | $0.0001057 | $0.0001089 | $0.00009702 | $0.0001081 | $0.01232 | $45,372.81 |
| 2019-07-03 | $0.0001081 | $0.0001197 | $0.0001081 | $0.0001196 | $0.002628 | $50,166.28 |
| 2019-07-04 | $0.0001196 | $0.0001202 | $0.0001181 | $0.0001186 | $0 | $49,753.64 |
| 2019-07-05 | $0.0001186 | $0.0001186 | $0.0001086 | $0.0001097 | $0.0006575 | $46,023.34 |
| 2019-07-06 | $0.0001096 | $0.0001154 | $0.0001096 | $0.0001144 | $0 | $47,985.32 |
| 2019-07-07 | $0.0001144 | $0.0001144 | $0.0001144 | $0.0001144 | $0 | $47,985.32 |
| 2019-07-08 | $0.0001144 | $0.0001235 | $0.0001140 | $0.0001228 | $13.02 | $51,517.99 |
| 2019-07-09 | $0.0001228 | $0.0001277 | $0.0001222 | $0.0001256 | $0.02008 | $52,704.38 |
| 2019-07-10 | $0.0001256 | $0.0001314 | $0.0001167 | $0.0001214 | $1.21 | $50,940.64 |
| 2019-07-11 | $0.0001214 | $0.0001214 | $0.0001184 | $0.0001190 | $0 | $49,950.18 |
| 2019-07-12 | $0.0001190 | $0.0001191 | $0.0001149 | $0.0001181 | $0.3510 | $49,559.92 |
| 2019-07-13 | $0.0001182 | $0.0001184 | $0.0001087 | $0.0001138 | $0.007159 | $47,728.99 |
| 2019-07-14 | $0.0001138 | $0.0001144 | $0.0001020 | $0.0001023 | $0.007361 | $42,942.48 |
| 2019-07-15 | $0.0001024 | $0.0001106 | $0.00009964 | $0.0001090 | $0.001851 | $45,731.79 |
| 2019-07-16 | $0.0001089 | $0.0001101 | $0.00009412 | $0.00009454 | $0.0001889 | $39,668.40 |
| 2019-07-17 | $0.00009435 | $0.00009965 | $0.00009115 | $0.00009898 | $0 | $41,531.84 |
| 2019-07-18 | $0.00009898 | $0.00009898 | $0.00009898 | $0.00009898 | $0 | $41,531.84 |
| 2019-07-19 | $0.00009898 | $0.00009898 | $0.00009898 | $0.00009898 | $0 | $41,531.84 |
| 2019-07-20 | $0.00009898 | $0.00009898 | $0.00009898 | $0.00009898 | $0 | $41,531.84 |
| 2019-07-21 | $0.00009898 | $0.0001062 | $0.00009898 | $0.0001059 | $0.005289 | $44,429.32 |
| 2019-07-22 | $0.0001059 | $0.0001065 | $0.0001021 | $0.0001031 | $0 | $43,267.96 |
| 2019-07-23 | $0.0001031 | $0.0001031 | $0.00009872 | $0.00009888 | $0.003556 | $41,488.24 |
| 2019-07-24 | $0.00009888 | $0.00009904 | $0.00009601 | $0.00009806 | $0.007935 | $41,145.78 |
| 2019-07-25 | $0.00009802 | $0.0001015 | $0.00009764 | $0.00009900 | $0.01454 | $41,538.11 |
| 2019-07-26 | $0.00009896 | $0.00009905 | $0.00009710 | $0.00009863 | $0.01971 | $41,382.73 |
| 2019-07-27 | $0.00009863 | $0.0001016 | $0.00009542 | $0.00009548 | $0 | $40,061.02 |
| 2019-07-28 | $0.00009548 | $0.00009548 | $0.00009548 | $0.00009548 | $0 | $40,061.02 |
| 2019-07-29 | $0.00009548 | $0.00009597 | $0.00009471 | $0.00009522 | $0.01180 | $39,952.57 |
| 2019-07-30 | $0.00009522 | $0.00009703 | $0.00009429 | $0.00009594 | $0.00009584 | $40,254.83 |
| 2019-07-31 | $0.00009591 | $0.00009706 | $0.00009591 | $0.00009688 | $0 | $40,648.82 |