CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.00009256 | $0.00009313 | $0.00009101 | $0.00009221 | $0.001104 | $38,688.25 |
| 2020-07-02 | $0.00009224 | $0.00009292 | $0.00009015 | $0.00009105 | $0.00009087 | $38,205.06 |
| 2020-07-03 | $0.00009103 | $0.00009171 | $0.00009045 | $0.00009072 | $0.01304 | $38,063.23 |
| 2020-07-04 | $0.00009072 | $0.00009264 | $0.00009040 | $0.00009093 | $0 | $38,153.43 |
| 2020-07-05 | $0.00009093 | $0.00009141 | $0.00008970 | $0.00009059 | $0.9041 | $38,011.40 |
| 2020-07-06 | $0.00009059 | $0.00009387 | $0.00009046 | $0.00009311 | $0.08196 | $39,066.93 |
| 2020-07-07 | $0.00009309 | $0.00009403 | $0.00009223 | $0.00009249 | $0 | $38,805.72 |
| 2020-07-08 | $0.00009249 | $0.00009467 | $0.00009249 | $0.00009431 | $0.006306 | $39,573.22 |
| 2020-07-09 | $0.00009432 | $0.00009451 | $0.00009235 | $0.00009253 | $0 | $38,825.82 |
| 2020-07-10 | $0.00009253 | $0.00009290 | $0.00009198 | $0.00009282 | $0.4671 | $38,945.27 |
| 2020-07-11 | $0.00009282 | $0.00009324 | $0.00009196 | $0.00009220 | $0 | $38,684.56 |
| 2020-07-12 | $0.00009220 | $0.00009339 | $0.00009190 | $0.00009277 | $0.009999 | $38,924.67 |
| 2020-07-13 | $0.00009277 | $0.00009336 | $0.00009212 | $0.00009234 | $0 | $38,746.20 |
| 2020-07-14 | $0.00009234 | $0.00009234 | $0.00009234 | $0.00009234 | $0 | $38,746.20 |
| 2020-07-15 | $0.00009234 | $0.00009234 | $0.00009234 | $0.00009234 | $0 | $38,746.20 |
| 2020-07-16 | $0.00009234 | $0.00009234 | $0.00009234 | $0.00009234 | $0 | $38,746.20 |
| 2020-07-17 | $0.00009234 | $0.00009234 | $0.00009234 | $0.00009234 | $0 | $38,746.20 |
| 2020-07-18 | $0.00009234 | $0.00009234 | $0.00009234 | $0.00009234 | $0 | $38,746.20 |
| 2020-07-19 | $0.00009234 | $0.00009234 | $0.00009234 | $0.00009234 | $0 | $38,746.20 |
| 2020-07-20 | $0.00009234 | $0.00009234 | $0.00009234 | $0.00009234 | $0 | $38,746.20 |
| 2020-07-21 | $0.00009234 | $0.00009437 | $0.00009234 | $0.00009368 | $0.001870 | $39,307.20 |
| 2020-07-22 | $0.00009368 | $0.00009430 | $0.00009313 | $0.00009335 | $0 | $39,167.91 |
| 2020-07-23 | $0.00009335 | $0.00009335 | $0.00009335 | $0.00009335 | $0 | $39,167.91 |
| 2020-07-24 | $0.00009335 | $0.00009660 | $0.00009335 | $0.00009535 | $4.76 | $40,006.02 |
| 2020-07-25 | $0.00009535 | $0.00009726 | $0.00009526 | $0.00009678 | $0.0001932 | $40,606.66 |
| 2020-07-26 | $0.00009680 | $0.00009917 | $0.00009671 | $0.00009904 | $0.003064 | $41,557.85 |
| 2020-07-27 | $0.00009905 | $0.0001087 | $0.00009903 | $0.0001083 | $0 | $45,452.55 |
| 2020-07-28 | $0.0001083 | $0.0001083 | $0.0001083 | $0.0001083 | $0 | $45,452.55 |
| 2020-07-29 | $0.0001083 | $0.0001083 | $0.0001083 | $0.0001083 | $0 | $45,452.55 |
| 2020-07-30 | $0.0001083 | $0.0001120 | $0.0001083 | $0.0001110 | $5.56 | $46,579.23 |
| 2020-07-31 | $0.0001110 | $0.0001144 | $0.0001098 | $0.0001132 | $0.001017 | $47,501.10 |