CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00007562 | $0.00007580 | $0.00007276 | $0.00007418 | $0.8904 | $31,125.04 |
| 2019-12-02 | $0.00007418 | $0.00007479 | $0.00007210 | $0.00007309 | $0.007156 | $30,668.84 |
| 2019-12-03 | $0.00007309 | $0.00007474 | $0.00007201 | $0.00007308 | $0.03431 | $30,663.65 |
| 2019-12-04 | $0.00007307 | $0.00007555 | $0.00007163 | $0.00007245 | $0.0006514 | $30,399.23 |
| 2019-12-05 | $0.00007245 | $0.00007525 | $0.00007222 | $0.00007452 | $0.01146 | $31,265.96 |
| 2019-12-06 | $0.00007451 | $0.00007572 | $0.00007378 | $0.00007549 | $0.4661 | $31,674.86 |
| 2019-12-07 | $0.00007550 | $0.00007601 | $0.00007523 | $0.00007549 | $0.1221 | $31,674.95 |
| 2019-12-08 | $0.00007549 | $0.00007643 | $0.00007469 | $0.00007561 | $0.03429 | $31,723.77 |
| 2019-12-09 | $0.00007563 | $0.00007627 | $0.00007361 | $0.00007394 | $0.03324 | $31,022.57 |
| 2019-12-10 | $0.00007395 | $0.00007435 | $0.00007240 | $0.00007280 | $0.01091 | $30,544.31 |
| 2019-12-11 | $0.00007280 | $0.00007336 | $0.00007189 | $0.00007213 | $0.02371 | $30,266.09 |
| 2019-12-12 | $0.00007215 | $0.00007290 | $0.00007161 | $0.00007244 | $7.26 | $30,393.17 |
| 2019-12-13 | $0.00007243 | $0.00007292 | $0.00007220 | $0.00007264 | $0.0001451 | $30,480.21 |
| 2019-12-14 | $0.00007264 | $0.00007276 | $0.00007091 | $0.00007127 | $0.005055 | $29,905.43 |
| 2019-12-15 | $0.00007127 | $0.00007186 | $0.00007055 | $0.00007120 | $0 | $29,874.29 |
| 2019-12-16 | $0.00007120 | $0.00007177 | $0.00006896 | $0.00006929 | $0.006506 | $29,071.81 |
| 2019-12-17 | $0.00006929 | $0.00006968 | $0.00006905 | $0.00006945 | $0 | $29,139.57 |
| 2019-12-18 | $0.00006945 | $0.00007323 | $0.00006530 | $0.00007293 | $0.0003643 | $30,599.27 |
| 2019-12-19 | $0.00007293 | $0.00007354 | $0.00007124 | $0.00007212 | $0.2169 | $30,259.89 |
| 2019-12-20 | $0.00007212 | $0.00007236 | $0.00007154 | $0.00007211 | $0 | $30,257.21 |
| 2019-12-21 | $0.00007211 | $0.00007217 | $0.00007157 | $0.00007189 | $0.5747 | $30,165.58 |
| 2019-12-22 | $0.00007189 | $0.00007517 | $0.00007173 | $0.00007508 | $0.7502 | $31,502.01 |
| 2019-12-23 | $0.00007508 | $0.00007674 | $0.00007325 | $0.00007353 | $0.0002204 | $30,850.93 |
| 2019-12-24 | $0.00007355 | $0.00007511 | $0.00007261 | $0.00007311 | $0 | $30,677.73 |
| 2019-12-25 | $0.00007311 | $0.00007311 | $0.00007311 | $0.00007311 | $0 | $30,677.73 |
| 2019-12-26 | $0.00007311 | $0.00007395 | $0.00007213 | $0.00007236 | $0.1632 | $30,362.69 |
| 2019-12-27 | $0.00007236 | $0.00007376 | $0.00007183 | $0.00007288 | $0.006771 | $30,578.93 |
| 2019-12-28 | $0.00007289 | $0.00007404 | $0.00007284 | $0.00007310 | $0.0002921 | $30,672.89 |
| 2019-12-29 | $0.00007312 | $0.00007513 | $0.00007296 | $0.00007481 | $0 | $31,391.28 |
| 2019-12-30 | $0.00007481 | $0.00007481 | $0.00007481 | $0.00007481 | $0 | $31,391.28 |
| 2019-12-31 | $0.00007481 | $0.00007481 | $0.00007164 | $0.00007192 | $0.00007185 | $30,178.81 |