CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.00009351 | $0.00009454 | $0.00009316 | $0.00009391 | $0 | $39,403.49 |
| 2020-02-02 | $0.00009391 | $0.00009391 | $0.00009391 | $0.00009391 | $0 | $39,403.49 |
| 2020-02-03 | $0.00009391 | $0.00009391 | $0.00009267 | $0.00009303 | $0.002416 | $39,034.58 |
| 2020-02-04 | $0.00009303 | $0.00009341 | $0.00009119 | $0.00009158 | $0 | $38,426.79 |
| 2020-02-05 | $0.00009158 | $0.00009708 | $0.00009158 | $0.00009631 | $0.0008659 | $40,409.42 |
| 2020-02-06 | $0.00009631 | $0.00009742 | $0.00009552 | $0.00009742 | $0 | $40,877.86 |
| 2020-02-07 | $0.00009742 | $0.00009742 | $0.00009742 | $0.00009742 | $0 | $40,877.86 |
| 2020-02-08 | $0.00009742 | $0.00009888 | $0.00009742 | $0.00009872 | $0.002170 | $41,423.27 |
| 2020-02-09 | $0.00009872 | $0.0001014 | $0.00009871 | $0.0001013 | $0.005062 | $42,524.95 |
| 2020-02-10 | $0.0001014 | $0.0001018 | $0.00009795 | $0.00009846 | $0 | $41,312.86 |
| 2020-02-11 | $0.00009846 | $0.00009846 | $0.00009846 | $0.00009846 | $0 | $41,312.86 |
| 2020-02-12 | $0.00009846 | $0.00009846 | $0.00009846 | $0.00009846 | $0 | $41,312.86 |
| 2020-02-13 | $0.00009846 | $0.0001025 | $0.00009846 | $0.0001022 | $0.1029 | $42,892.18 |
| 2020-02-14 | $0.0001023 | $0.0001034 | $0.0001014 | $0.0001033 | $0.0006191 | $43,338.25 |
| 2020-02-15 | $0.0001033 | $0.0001037 | $0.00009864 | $0.00009904 | $0.005738 | $41,555.09 |
| 2020-02-16 | $0.00009905 | $0.0007993 | $0.00009709 | $0.00009932 | $1,127,031 | $41,671.45 |
| 2020-02-17 | $0.00009939 | $0.00009939 | $0.00009500 | $0.00009693 | $161.48 | $40,672.09 |
| 2020-02-18 | $0.00009687 | $0.0001018 | $0.00009631 | $0.0001015 | $34.49 | $42,581.72 |
| 2020-02-19 | $0.0001015 | $0.0001020 | $0.00009594 | $0.00009619 | $77.48 | $40,358.35 |
| 2020-02-20 | $0.00009614 | $0.00009647 | $0.00009507 | $0.00009617 | $0.03958 | $40,350.13 |
| 2020-02-21 | $0.00009612 | $0.00009727 | $0.00009589 | $0.00009692 | $49.02 | $40,665.17 |
| 2020-02-22 | $0.00009694 | $0.00009709 | $0.00009607 | $0.00009676 | $0.0001933 | $40,598.56 |
| 2020-02-23 | $0.00009676 | $0.00009959 | $0.00009667 | $0.00009938 | $0.005460 | $41,697.89 |
| 2020-02-24 | $0.00009950 | $0.00009979 | $0.00009534 | $0.00009653 | $0.1070 | $40,502.67 |
| 2020-02-25 | $0.00009652 | $0.00009656 | $0.00009299 | $0.00009334 | $0.3374 | $39,163.26 |
| 2020-02-26 | $0.00009333 | $0.00009353 | $0.00008694 | $0.00008818 | $0.001233 | $36,999.32 |
| 2020-02-27 | $0.00008818 | $0.00008931 | $0.00008570 | $0.00008801 | $0.01486 | $36,927.97 |
| 2020-02-28 | $0.00008801 | $0.00008894 | $0.00008477 | $0.00008647 | $12.43 | $36,280.60 |
| 2020-02-29 | $0.00008645 | $0.00008779 | $0.00008597 | $0.00008597 | $0.3501 | $36,070.72 |