CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00008290 | $0.00008521 | $0.00008221 | $0.00008337 | $0.08654 | $34,982.37 |
| 2019-10-02 | $0.00008337 | $0.00008392 | $0.00008213 | $0.00008388 | $0.4200 | $35,193.20 |
| 2019-10-03 | $0.00008384 | $0.00008412 | $0.00008134 | $0.00008255 | $0.01435 | $34,638.87 |
| 2019-10-04 | $0.00008254 | $0.00008258 | $0.00008144 | $0.00008201 | $0.1123 | $34,409.13 |
| 2019-10-05 | $0.00008201 | $0.00008223 | $0.00008057 | $0.00008099 | $0 | $33,980.49 |
| 2019-10-06 | $0.00008099 | $0.00008099 | $0.00007954 | $0.00007991 | $0.001118 | $33,527.74 |
| 2019-10-07 | $0.00007980 | $0.00008303 | $0.00007894 | $0.00008240 | $0.0004939 | $34,572.11 |
| 2019-10-08 | $0.00008236 | $0.00008335 | $0.00008179 | $0.00008240 | $0 | $34,574.09 |
| 2019-10-09 | $0.00008240 | $0.00008634 | $0.00008169 | $0.00008589 | $0.0001716 | $36,038.02 |
| 2019-10-10 | $0.00008591 | $0.00008601 | $0.00008550 | $0.00008552 | $0 | $35,882.30 |
| 2019-10-11 | $0.00008552 | $0.00008552 | $0.00008299 | $0.00008304 | $0.006304 | $34,840.90 |
| 2019-10-12 | $0.00008302 | $0.00008397 | $0.00008301 | $0.00008330 | $0.1340 | $34,953.69 |
| 2019-10-13 | $0.00008327 | $0.00008472 | $0.00008265 | $0.00008311 | $0.4177 | $34,873.69 |
| 2019-10-14 | $0.00008311 | $0.00008394 | $0.00008276 | $0.00008372 | $0.8546 | $35,126.62 |
| 2019-10-15 | $0.00008378 | $0.00008410 | $0.00008181 | $0.00008198 | $0 | $34,397.54 |
| 2019-10-16 | $0.00008198 | $0.00008214 | $0.00007972 | $0.00008042 | $0.08234 | $33,741.39 |
| 2019-10-17 | $0.00008043 | $0.00008126 | $0.00007999 | $0.00008104 | $0 | $34,001.81 |
| 2019-10-18 | $0.00008104 | $0.00008104 | $0.00008104 | $0.00008104 | $0 | $34,001.81 |
| 2019-10-19 | $0.00008104 | $0.00008104 | $0.00008104 | $0.00008104 | $0 | $34,001.81 |
| 2019-10-20 | $0.00008104 | $0.00008291 | $0.00007961 | $0.00008224 | $0.0002465 | $34,507.81 |
| 2019-10-21 | $0.00008224 | $0.00008274 | $0.00008214 | $0.00008244 | $0 | $34,591.30 |
| 2019-10-22 | $0.00008244 | $0.00008244 | $0.00008064 | $0.00008066 | $0.01676 | $33,844.80 |
| 2019-10-23 | $0.00008066 | $0.00008093 | $0.00007422 | $0.00007485 | $0.004337 | $31,405.60 |
| 2019-10-24 | $0.00007490 | $0.00007534 | $0.00007425 | $0.00007490 | $0.007707 | $31,426.78 |
| 2019-10-25 | $0.00007490 | $0.00008709 | $0.00007477 | $0.00008674 | $8.67 | $36,393.76 |
| 2019-10-26 | $0.00008670 | $0.0001012 | $0.00008666 | $0.00009255 | $0.001942 | $38,833.70 |
| 2019-10-27 | $0.00009255 | $0.00009762 | $0.00009115 | $0.00009556 | $0.001336 | $40,094.94 |
| 2019-10-28 | $0.00009549 | $0.00009802 | $0.00009228 | $0.00009254 | $0.009338 | $38,830.39 |
| 2019-10-29 | $0.00009256 | $0.00009525 | $0.00009210 | $0.00009430 | $0.009420 | $39,565.94 |
| 2019-10-30 | $0.00009432 | $0.00009432 | $0.00009067 | $0.00009206 | $0.9712 | $38,629.07 |
| 2019-10-31 | $0.00009205 | $0.00009611 | $0.00009024 | $0.00009200 | $0.009191 | $38,601.07 |