CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00008647 | $0.00008846 | $0.00008647 | $0.00008824 | $0 | $37,025.51 |
| 2020-05-02 | $0.00008824 | $0.00008824 | $0.00008824 | $0.00008824 | $0 | $37,025.51 |
| 2020-05-03 | $0.00008824 | $0.00008824 | $0.00008824 | $0.00008824 | $0 | $37,025.51 |
| 2020-05-04 | $0.00008824 | $0.00008955 | $0.00008640 | $0.00008911 | $0.08893 | $37,388.29 |
| 2020-05-05 | $0.00008907 | $0.00009054 | $0.00008839 | $0.00008979 | $0.009947 | $37,676.34 |
| 2020-05-06 | $0.00008969 | $0.00009406 | $0.00008954 | $0.00009239 | $0.08511 | $38,766.91 |
| 2020-05-07 | $0.00009239 | $0.00009995 | $0.00009134 | $0.00009918 | $0.1089 | $41,614.46 |
| 2020-05-08 | $0.00009918 | $0.0001001 | $0.00009871 | $0.00009890 | $0 | $41,496.58 |
| 2020-05-09 | $0.00009890 | $0.00009890 | $0.00009890 | $0.00009890 | $0 | $41,496.58 |
| 2020-05-10 | $0.00009890 | $0.00009890 | $0.00009890 | $0.00009890 | $0 | $41,496.58 |
| 2020-05-11 | $0.00009890 | $0.00009890 | $0.00009890 | $0.00009890 | $0 | $41,496.58 |
| 2020-05-12 | $0.00009890 | $0.00009890 | $0.00009890 | $0.00009890 | $0 | $41,496.58 |
| 2020-05-13 | $0.00009890 | $0.00009890 | $0.00009890 | $0.00009890 | $0 | $41,496.58 |
| 2020-05-14 | $0.00009890 | $0.00009890 | $0.00009629 | $0.00009731 | $0.09712 | $40,830.02 |
| 2020-05-15 | $0.00009730 | $0.00009759 | $0.00009257 | $0.00009320 | $1.86 | $39,106.30 |
| 2020-05-16 | $0.00009326 | $0.00009550 | $0.00009251 | $0.00009466 | $0 | $39,719.45 |
| 2020-05-17 | $0.00009466 | $0.00009466 | $0.00009466 | $0.00009466 | $0 | $39,719.45 |
| 2020-05-18 | $0.00009466 | $0.00009466 | $0.00009466 | $0.00009466 | $0 | $39,719.45 |
| 2020-05-19 | $0.00009466 | $0.00009466 | $0.00009466 | $0.00009466 | $0 | $39,719.45 |
| 2020-05-20 | $0.00009466 | $0.00009533 | $0.00009466 | $0.00009520 | $0.03677 | $39,944.29 |
| 2020-05-21 | $0.00009520 | $0.00009555 | $0.00008857 | $0.00009099 | $0 | $38,178.97 |
| 2020-05-22 | $0.00009099 | $0.00009099 | $0.00009099 | $0.00009099 | $0 | $38,178.97 |
| 2020-05-23 | $0.00009099 | $0.00009099 | $0.00009099 | $0.00009099 | $0 | $38,178.97 |
| 2020-05-24 | $0.00009099 | $0.00009099 | $0.00008775 | $0.00008787 | $0.08226 | $36,869.16 |
| 2020-05-25 | $0.00008762 | $0.00008954 | $0.00008716 | $0.00008937 | $0 | $37,499.18 |
| 2020-05-26 | $0.00008937 | $0.00008990 | $0.00008750 | $0.00008831 | $0.004759 | $37,054.93 |
| 2020-05-27 | $0.00008831 | $0.00008883 | $0.00008830 | $0.00008849 | $0 | $37,130.59 |
| 2020-05-28 | $0.00008849 | $0.00009547 | $0.00008849 | $0.00009526 | $0.0005704 | $39,969.56 |
| 2020-05-29 | $0.00009525 | $0.00009583 | $0.00009377 | $0.00009426 | $0 | $39,551.63 |
| 2020-05-30 | $0.00009426 | $0.00009426 | $0.00009426 | $0.00009426 | $0 | $39,551.63 |
| 2020-05-31 | $0.00009426 | $0.00009426 | $0.00009426 | $0.00009426 | $0 | $39,551.63 |