CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.00009688 | $0.0001046 | $0.00009688 | $0.0001041 | $0.2071 | $43,659.58 |
| 2019-08-02 | $0.0001041 | $0.0001066 | $0.0001037 | $0.0001052 | $1.05 | $44,145.12 |
| 2019-08-03 | $0.0001052 | $0.0001090 | $0.0001050 | $0.0001082 | $0.001514 | $45,418.17 |
| 2019-08-04 | $0.0001083 | $0.0001098 | $0.0001062 | $0.0001090 | $0 | $45,753.35 |
| 2019-08-05 | $0.0001090 | $0.0001090 | $0.0001090 | $0.0001090 | $0 | $45,753.35 |
| 2019-08-06 | $0.0001090 | $0.0001090 | $0.0001090 | $0.0001090 | $0 | $45,753.35 |
| 2019-08-07 | $0.0001090 | $0.0001090 | $0.0001090 | $0.0001090 | $0 | $45,753.35 |
| 2019-08-08 | $0.0001090 | $0.0001090 | $0.0001090 | $0.0001090 | $0 | $45,753.35 |
| 2019-08-09 | $0.0001090 | $0.0001192 | $0.0001090 | $0.0001186 | $0.005805 | $49,756.23 |
| 2019-08-10 | $0.0001186 | $0.0001192 | $0.0001179 | $0.0001185 | $0 | $49,723.78 |
| 2019-08-11 | $0.0001185 | $0.0001185 | $0.0001137 | $0.0001151 | $80.22 | $48,303.42 |
| 2019-08-12 | $0.0001152 | $0.0001152 | $0.0001132 | $0.0001138 | $0.0002275 | $47,768.42 |
| 2019-08-13 | $0.0001139 | $0.0001142 | $0.0001124 | $0.0001126 | $0 | $47,229.25 |
| 2019-08-14 | $0.0001126 | $0.0001126 | $0.0001001 | $0.0001004 | $10.36 | $42,145.72 |
| 2019-08-15 | $0.0001004 | $0.0001018 | $0.00009646 | $0.0001011 | $0 | $42,435.22 |
| 2019-08-16 | $0.0001011 | $0.0001011 | $0.0001011 | $0.0001011 | $0 | $42,435.22 |
| 2019-08-17 | $0.0001011 | $0.0001011 | $0.0001011 | $0.0001011 | $0 | $42,435.22 |
| 2019-08-18 | $0.0001011 | $0.0001011 | $0.0001011 | $0.0001011 | $0 | $42,435.22 |
| 2019-08-19 | $0.0001011 | $0.0001011 | $0.0001011 | $0.0001011 | $0 | $42,435.22 |
| 2019-08-20 | $0.0001011 | $0.0001011 | $0.0001011 | $0.0001011 | $0 | $42,435.22 |
| 2019-08-21 | $0.0001011 | $0.0001011 | $0.0001011 | $0.0001011 | $0 | $42,435.22 |
| 2019-08-22 | $0.0001011 | $0.0001028 | $0.0001008 | $0.0001012 | $0.002933 | $42,481.00 |
| 2019-08-23 | $0.0001012 | $0.0001040 | $0.0001007 | $0.0001039 | $0 | $43,581.97 |
| 2019-08-24 | $0.0001039 | $0.0001039 | $0.0001002 | $0.0001015 | $0.2784 | $42,592.12 |
| 2019-08-25 | $0.0001015 | $0.0001030 | $0.0001003 | $0.0001007 | $0 | $42,269.92 |
| 2019-08-26 | $0.0001007 | $0.0001007 | $0.0001007 | $0.0001007 | $0 | $42,269.92 |
| 2019-08-27 | $0.0001007 | $0.0001024 | $0.0001007 | $0.0001019 | $0.6107 | $42,748.70 |
| 2019-08-28 | $0.0001019 | $0.0001021 | $0.00009735 | $0.00009746 | $0.09736 | $40,892.13 |
| 2019-08-29 | $0.00009744 | $0.00009744 | $0.00009396 | $0.00009506 | $0.08119 | $39,884.57 |
| 2019-08-30 | $0.00009506 | $0.00009624 | $0.00009411 | $0.00009535 | $0 | $40,008.57 |
| 2019-08-31 | $0.00009535 | $0.00009671 | $0.00009517 | $0.00009617 | $0.0007686 | $40,351.83 |