CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00009193 | $0.00009270 | $0.00009129 | $0.00009253 | $47.69 | $38,825.08 |
| 2019-11-02 | $0.00009253 | $0.00009402 | $0.00009241 | $0.00009325 | $0.1832 | $39,126.33 |
| 2019-11-03 | $0.00009330 | $0.00009380 | $0.00009120 | $0.00009233 | $4.15 | $38,740.06 |
| 2019-11-04 | $0.00009222 | $0.00009259 | $0.00009178 | $0.00009237 | $0 | $38,755.76 |
| 2019-11-05 | $0.00009237 | $0.00009237 | $0.00009237 | $0.00009237 | $0 | $38,755.76 |
| 2019-11-06 | $0.00009237 | $0.00009403 | $0.00009237 | $0.00009358 | $0.01842 | $39,264.24 |
| 2019-11-07 | $0.00009354 | $0.00009374 | $0.00009199 | $0.00009267 | $0.02509 | $38,884.37 |
| 2019-11-08 | $0.00009264 | $0.00009276 | $0.00008769 | $0.00008800 | $0.003692 | $36,925.42 |
| 2019-11-09 | $0.00008800 | $0.00008887 | $0.00008788 | $0.00008805 | $0.006861 | $36,945.46 |
| 2019-11-10 | $0.00008804 | $0.00009104 | $0.00008796 | $0.00009058 | $0.0001810 | $38,005.58 |
| 2019-11-11 | $0.00009057 | $0.00009080 | $0.00008689 | $0.00008761 | $0.04254 | $36,761.59 |
| 2019-11-12 | $0.00008762 | $0.00008870 | $0.00008687 | $0.00008812 | $0.0006163 | $36,975.96 |
| 2019-11-13 | $0.00008814 | $0.00008840 | $0.00008754 | $0.00008809 | $0.002464 | $36,961.78 |
| 2019-11-14 | $0.00008808 | $0.00008852 | $0.00008689 | $0.00008716 | $0.009752 | $36,570.15 |
| 2019-11-15 | $0.00008716 | $0.00008736 | $0.00008477 | $0.00008484 | $0.1048 | $35,597.57 |
| 2019-11-16 | $0.00008486 | $0.00008611 | $0.00008464 | $0.00008549 | $0.2267 | $35,869.68 |
| 2019-11-17 | $0.00008549 | $0.00008736 | $0.00008504 | $0.00008566 | $0.004878 | $35,943.52 |
| 2019-11-18 | $0.00008569 | $0.00008665 | $0.00008257 | $0.00008304 | $0.004314 | $34,840.99 |
| 2019-11-19 | $0.00008308 | $0.00008420 | $0.00008084 | $0.00008205 | $0.001639 | $34,427.12 |
| 2019-11-20 | $0.00008205 | $0.00008239 | $0.00008177 | $0.00008206 | $0 | $34,429.94 |
| 2019-11-21 | $0.00008206 | $0.00008206 | $0.00007575 | $0.00007639 | $0.04090 | $32,052.11 |
| 2019-11-22 | $0.00007639 | $0.00007692 | $0.00006901 | $0.00007288 | $0.7292 | $30,578.49 |
| 2019-11-23 | $0.00007289 | $0.00007402 | $0.00007149 | $0.00007397 | $0.005099 | $31,037.99 |
| 2019-11-24 | $0.00007397 | $0.00007402 | $0.00007005 | $0.00007005 | $0.2177 | $29,390.86 |
| 2019-11-25 | $0.00007005 | $0.00007425 | $0.00006608 | $0.00007140 | $0.003781 | $29,960.57 |
| 2019-11-26 | $0.00007137 | $0.00007390 | $0.00007083 | $0.00007199 | $0 | $30,207.06 |
| 2019-11-27 | $0.00007199 | $0.00007608 | $0.00006952 | $0.00007523 | $1.33 | $31,565.87 |
| 2019-11-28 | $0.00007528 | $0.00007672 | $0.00007436 | $0.00007454 | $0.0005213 | $31,275.73 |
| 2019-11-29 | $0.00007454 | $0.00007776 | $0.00007446 | $0.00007757 | $0.0005425 | $32,549.26 |
| 2019-11-30 | $0.00007757 | $0.00007846 | $0.00007495 | $0.00007560 | $0.001435 | $31,720.31 |