CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00006439 | $0.00006636 | $0.00006189 | $0.00006636 | $0.0007286 | $27,845.86 |
| 2020-04-02 | $0.00006633 | $0.00007097 | $0.00006591 | $0.00006806 | $0.1427 | $28,556.29 |
| 2020-04-03 | $0.00006803 | $0.00007012 | $0.00006662 | $0.00006736 | $0.1345 | $28,263.86 |
| 2020-04-04 | $0.00006736 | $0.00006922 | $0.00006692 | $0.00006868 | $0.00006854 | $28,818.28 |
| 2020-04-05 | $0.00006873 | $0.00006887 | $0.00006767 | $0.00006794 | $0.1695 | $28,505.10 |
| 2020-04-06 | $0.00006786 | $0.00007275 | $0.00006781 | $0.00007255 | $0.0002172 | $30,442.33 |
| 2020-04-07 | $0.00007275 | $0.00007423 | $0.00007138 | $0.00007174 | $0.3941 | $30,100.08 |
| 2020-04-08 | $0.00007170 | $0.00007370 | $0.00007145 | $0.00007330 | $0.003365 | $30,757.27 |
| 2020-04-09 | $0.00007329 | $0.00007347 | $0.00007162 | $0.00007300 | $0.08094 | $30,630.71 |
| 2020-04-10 | $0.00007298 | $0.00007300 | $0.00006793 | $0.00006866 | $0.03447 | $28,808.18 |
| 2020-04-11 | $0.00006866 | $0.00006927 | $0.00006770 | $0.00006848 | $0.003281 | $28,735.19 |
| 2020-04-12 | $0.00006851 | $0.00007112 | $0.00006799 | $0.00006997 | $0 | $29,359.75 |
| 2020-04-13 | $0.00006997 | $0.00006997 | $0.00006830 | $0.00006840 | $0.2048 | $28,700.27 |
| 2020-04-14 | $0.00006840 | $0.00006957 | $0.00006784 | $0.00006842 | $0.6864 | $28,706.42 |
| 2020-04-15 | $0.00006833 | $0.00006927 | $0.00006696 | $0.00006729 | $0 | $28,233.02 |
| 2020-04-16 | $0.00006729 | $0.00007139 | $0.00006563 | $0.00007111 | $0.3134 | $29,837.24 |
| 2020-04-17 | $0.00007114 | $0.00007166 | $0.00007035 | $0.00007152 | $0 | $30,008.82 |
| 2020-04-18 | $0.00007152 | $0.00007262 | $0.00007105 | $0.00007248 | $0.07234 | $30,413.27 |
| 2020-04-19 | $0.00007245 | $0.00007261 | $0.00007152 | $0.00007173 | $0.01432 | $30,098.30 |
| 2020-04-20 | $0.00007173 | $0.00007232 | $0.00007006 | $0.00007056 | $0 | $29,605.36 |
| 2020-04-21 | $0.00007056 | $0.00007056 | $0.00006868 | $0.00006870 | $0.06856 | $28,823.89 |
| 2020-04-22 | $0.00006869 | $0.00007142 | $0.00006856 | $0.00007098 | $0 | $29,781.68 |
| 2020-04-23 | $0.00007098 | $0.00007098 | $0.00007098 | $0.00007098 | $0 | $29,781.68 |
| 2020-04-24 | $0.00007098 | $0.00007579 | $0.00007098 | $0.00007544 | $0.09185 | $31,652.08 |
| 2020-04-25 | $0.00007544 | $0.00007656 | $0.00007510 | $0.00007563 | $0.5053 | $31,732.00 |
| 2020-04-26 | $0.00007564 | $0.00007700 | $0.00007546 | $0.00007669 | $0.00007653 | $32,176.82 |
| 2020-04-27 | $0.00007683 | $0.00007787 | $0.00007667 | $0.00007787 | $0.07787 | $32,674.41 |
| 2020-04-28 | $0.00007790 | $0.00007790 | $0.00007733 | $0.00007733 | $0 | $32,446.23 |
| 2020-04-29 | $0.00007733 | $0.00008881 | $0.00007733 | $0.00008797 | $0.004302 | $36,909.61 |
| 2020-04-30 | $0.00008786 | $0.00009439 | $0.00008529 | $0.00008647 | $0.08423 | $36,281.73 |