CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00008588 | $0.00008732 | $0.00008454 | $0.00008562 | $0.00008554 | $35,926.01 |
| 2020-03-02 | $0.00008561 | $0.00008688 | $0.00008521 | $0.00008645 | $0 | $36,273.02 |
| 2020-03-03 | $0.00008645 | $0.00008645 | $0.00008645 | $0.00008645 | $0 | $36,273.02 |
| 2020-03-04 | $0.00008645 | $0.00008759 | $0.00008645 | $0.00008755 | $0.00008746 | $36,733.34 |
| 2020-03-05 | $0.00008756 | $0.00009135 | $0.00008756 | $0.00009085 | $0.004629 | $38,118.62 |
| 2020-03-06 | $0.00009085 | $0.00009173 | $0.00009028 | $0.00009116 | $0.009836 | $38,250.46 |
| 2020-03-07 | $0.00009120 | $0.00009127 | $0.00008897 | $0.00008902 | $0.0004447 | $37,352.43 |
| 2020-03-08 | $0.00008902 | $0.00008904 | $0.00008088 | $0.00008096 | $0.007765 | $33,971.17 |
| 2020-03-09 | $0.00008093 | $0.00008174 | $0.00007739 | $0.00007924 | $0 | $33,247.85 |
| 2020-03-10 | $0.00007924 | $0.00007924 | $0.00007924 | $0.00007924 | $0 | $33,247.85 |
| 2020-03-11 | $0.00007924 | $0.00007924 | $0.00007924 | $0.00007924 | $0 | $33,247.85 |
| 2020-03-12 | $0.00007924 | $0.00007924 | $0.00007924 | $0.00007924 | $0 | $33,247.85 |
| 2020-03-13 | $0.00007924 | $0.00007924 | $0.00004903 | $0.00005544 | $0.0003320 | $23,260.82 |
| 2020-03-14 | $0.00005569 | $0.00005628 | $0.00005099 | $0.00005173 | $0.5417 | $21,704.77 |
| 2020-03-15 | $0.00005173 | $0.00005899 | $0.00005136 | $0.00005364 | $0.5896 | $22,508.70 |
| 2020-03-16 | $0.00005363 | $0.00005364 | $0.00004528 | $0.00005000 | $0.0009979 | $20,977.41 |
| 2020-03-17 | $0.00005001 | $0.00005373 | $0.00004971 | $0.00005203 | $0.0005193 | $21,832.88 |
| 2020-03-18 | $0.00005179 | $0.00005321 | $0.00005066 | $0.00005222 | $0.0003127 | $21,909.60 |
| 2020-03-19 | $0.00005222 | $0.00005851 | $0.00005222 | $0.00005813 | $0 | $24,392.39 |
| 2020-03-20 | $0.00005813 | $0.00006834 | $0.00005813 | $0.00006204 | $0.0003715 | $26,033.23 |
| 2020-03-21 | $0.00006204 | $0.00006286 | $0.00006089 | $0.00006183 | $0 | $25,942.68 |
| 2020-03-22 | $0.00006183 | $0.00006321 | $0.00005805 | $0.00005832 | $0.02602 | $24,470.86 |
| 2020-03-23 | $0.00005832 | $0.00006446 | $0.00005776 | $0.00006434 | $0.0008989 | $26,994.72 |
| 2020-03-24 | $0.00006432 | $0.00006799 | $0.00006376 | $0.00006736 | $0.05250 | $28,264.25 |
| 2020-03-25 | $0.00006733 | $0.00006890 | $0.00006531 | $0.00006676 | $0.01186 | $28,010.18 |
| 2020-03-26 | $0.00006676 | $0.00006740 | $0.00006579 | $0.00006711 | $6.23 | $28,158.25 |
| 2020-03-27 | $0.00006711 | $0.00006788 | $0.00006449 | $0.00006464 | $0.6586 | $27,121.09 |
| 2020-03-28 | $0.00006468 | $0.00006468 | $0.00006116 | $0.00006239 | $0.01980 | $26,179.91 |
| 2020-03-29 | $0.00006240 | $0.00006240 | $0.00005910 | $0.00005922 | $0 | $24,849.62 |
| 2020-03-30 | $0.00005922 | $0.00006510 | $0.00005922 | $0.00006438 | $0.03855 | $27,014.09 |
| 2020-03-31 | $0.00006417 | $0.00006507 | $0.00006368 | $0.00006439 | $0.3216 | $27,016.57 |