CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00009620 | $0.00009793 | $0.00009564 | $0.00009748 | $0.0005843 | $40,902.59 |
| 2019-09-02 | $0.00009749 | $0.00009987 | $0.00009704 | $0.00009987 | $0 | $41,904.20 |
| 2019-09-03 | $0.00009987 | $0.0001074 | $0.00009987 | $0.0001063 | $0.0005312 | $44,623.21 |
| 2019-09-04 | $0.0001063 | $0.0001076 | $0.0001043 | $0.0001059 | $2.87 | $44,433.59 |
| 2019-09-05 | $0.0001059 | $0.0001062 | $0.0001051 | $0.0001057 | $0.0006337 | $44,356.97 |
| 2019-09-06 | $0.0001057 | $0.0001090 | $0.0001028 | $0.0001035 | $51.94 | $43,433.23 |
| 2019-09-07 | $0.0001036 | $0.0001057 | $0.0001035 | $0.0001051 | $1.68 | $44,118.38 |
| 2019-09-08 | $0.0001051 | $0.0001060 | $0.0001040 | $0.0001044 | $0.05435 | $43,810.77 |
| 2019-09-09 | $0.0001044 | $0.0001046 | $0.0001014 | $0.0001032 | $0 | $43,304.57 |
| 2019-09-10 | $0.0001032 | $0.0001032 | $0.0001032 | $0.0001032 | $0 | $43,304.57 |
| 2019-09-11 | $0.0001032 | $0.0001032 | $0.00009980 | $0.0001018 | $0.01048 | $42,714.94 |
| 2019-09-12 | $0.0001018 | $0.0001036 | $0.0001009 | $0.0001034 | $0 | $43,390.99 |
| 2019-09-13 | $0.0001034 | $0.0001034 | $0.0001034 | $0.0001034 | $0 | $43,390.99 |
| 2019-09-14 | $0.0001034 | $0.0001034 | $0.0001034 | $0.0001034 | $0 | $43,390.99 |
| 2019-09-15 | $0.0001034 | $0.0001036 | $0.0001032 | $0.0001035 | $0.6720 | $43,411.04 |
| 2019-09-16 | $0.0001035 | $0.0001040 | $0.0001019 | $0.0001022 | $0 | $42,875.50 |
| 2019-09-17 | $0.0001022 | $0.0001029 | $0.0001020 | $0.0001022 | $0.0007149 | $42,892.67 |
| 2019-09-18 | $0.0001023 | $0.0001027 | $0.0001017 | $0.0001020 | $0.001426 | $42,779.80 |
| 2019-09-19 | $0.0001020 | $0.0001022 | $0.00009853 | $0.00009883 | $0 | $41,469.63 |
| 2019-09-20 | $0.00009883 | $0.00009883 | $0.00009883 | $0.00009883 | $0 | $41,469.63 |
| 2019-09-21 | $0.00009883 | $0.0001009 | $0.00009883 | $0.0001002 | $0.2112 | $42,054.51 |
| 2019-09-22 | $0.0001002 | $0.0001009 | $0.00009918 | $0.0001007 | $0.02937 | $42,245.19 |
| 2019-09-23 | $0.0001007 | $0.0001007 | $0.00009717 | $0.00009717 | $0.006504 | $40,772.56 |
| 2019-09-24 | $0.00009719 | $0.00009796 | $0.00008266 | $0.00008558 | $4.01 | $35,908.28 |
| 2019-09-25 | $0.00008560 | $0.00008732 | $0.00008308 | $0.00008469 | $0.003807 | $35,535.63 |
| 2019-09-26 | $0.00008467 | $0.00008506 | $0.00008072 | $0.00008103 | $0.008095 | $34,000.99 |
| 2019-09-27 | $0.00008103 | $0.00008269 | $0.00007947 | $0.00008244 | $0.003130 | $34,591.52 |
| 2019-09-28 | $0.00008245 | $0.00008282 | $0.00008103 | $0.00008238 | $0.0001646 | $34,565.37 |
| 2019-09-29 | $0.00008243 | $0.00008253 | $0.00007976 | $0.00008095 | $0.01197 | $33,965.92 |
| 2019-09-30 | $0.00008095 | $0.00008307 | $0.00007815 | $0.00008288 | $1.18 | $34,777.16 |