CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.00007192 | $0.00007192 | $0.00007176 | $0.00007176 | $0 | $30,110.93 |
| 2020-01-02 | $0.00007176 | $0.00007179 | $0.00006953 | $0.00006983 | $0.7674 | $29,300.89 |
| 2020-01-03 | $0.00006985 | $0.00007420 | $0.00006910 | $0.00007346 | $0.002348 | $30,823.40 |
| 2020-01-04 | $0.00007342 | $0.00007467 | $0.00007302 | $0.00007416 | $0.00007409 | $31,117.49 |
| 2020-01-05 | $0.00007410 | $0.00007484 | $0.00007410 | $0.00007423 | $0 | $31,145.53 |
| 2020-01-06 | $0.00007423 | $0.00007423 | $0.00007423 | $0.00007423 | $0 | $31,145.53 |
| 2020-01-07 | $0.00007423 | $0.00007423 | $0.00007423 | $0.00007423 | $0 | $31,145.53 |
| 2020-01-08 | $0.00007423 | $0.00007423 | $0.00007423 | $0.00007423 | $0 | $31,145.53 |
| 2020-01-09 | $0.00007423 | $0.00007423 | $0.00007423 | $0.00007423 | $0 | $31,145.53 |
| 2020-01-10 | $0.00007423 | $0.00008173 | $0.00007423 | $0.00008173 | $0.004164 | $34,291.14 |
| 2020-01-11 | $0.00008175 | $0.00008229 | $0.00008016 | $0.00008033 | $0.09461 | $33,704.70 |
| 2020-01-12 | $0.00008031 | $0.00008220 | $0.00008000 | $0.00008195 | $0.008187 | $34,384.29 |
| 2020-01-13 | $0.00008198 | $0.00008202 | $0.00008139 | $0.00008140 | $0.00008132 | $34,156.53 |
| 2020-01-14 | $0.00008149 | $0.00008911 | $0.00008131 | $0.00008850 | $0.001503 | $37,132.18 |
| 2020-01-15 | $0.00008836 | $0.00008911 | $0.00008652 | $0.00008825 | $0.0002645 | $37,026.89 |
| 2020-01-16 | $0.00008827 | $0.00008853 | $0.00008614 | $0.00008686 | $0 | $36,444.59 |
| 2020-01-17 | $0.00008686 | $0.00008686 | $0.00008686 | $0.00008686 | $0 | $36,444.59 |
| 2020-01-18 | $0.00008686 | $0.00008686 | $0.00008686 | $0.00008686 | $0 | $36,444.59 |
| 2020-01-19 | $0.00008686 | $0.00008686 | $0.00008686 | $0.00008686 | $0 | $36,444.59 |
| 2020-01-20 | $0.00008686 | $0.00008743 | $0.00008562 | $0.00008649 | $0.8640 | $36,290.23 |
| 2020-01-21 | $0.00008646 | $0.00008763 | $0.00008538 | $0.00008750 | $0.04231 | $36,712.05 |
| 2020-01-22 | $0.00008743 | $0.00008799 | $0.00008655 | $0.00008680 | $0.001214 | $36,421.99 |
| 2020-01-23 | $0.00008682 | $0.00008700 | $0.00008325 | $0.00008371 | $0 | $35,122.66 |
| 2020-01-24 | $0.00008371 | $0.00008457 | $0.00008371 | $0.00008453 | $0.00008445 | $35,468.58 |
| 2020-01-25 | $0.00008451 | $0.00008452 | $0.00008289 | $0.00008362 | $0 | $35,084.56 |
| 2020-01-26 | $0.00008362 | $0.00008362 | $0.00008362 | $0.00008362 | $0 | $35,084.56 |
| 2020-01-27 | $0.00008362 | $0.00008967 | $0.00008362 | $0.00008923 | $0.1055 | $37,441.30 |
| 2020-01-28 | $0.00008920 | $0.00009380 | $0.00008866 | $0.00009380 | $0.0001874 | $39,359.46 |
| 2020-01-29 | $0.00009380 | $0.00009428 | $0.00009223 | $0.00009318 | $0.00009308 | $39,096.22 |
| 2020-01-30 | $0.00009311 | $0.00009566 | $0.00009226 | $0.00009526 | $0.01485 | $39,969.13 |
| 2020-01-31 | $0.00009526 | $0.00009531 | $0.00009231 | $0.00009347 | $0.4033 | $39,219.43 |