CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.0001132 | $0.0001173 | $0.0001124 | $0.0001153 | $0 | $48,358.45 |
| 2020-08-02 | $0.0001153 | $0.0001153 | $0.0001153 | $0.0001153 | $0 | $48,358.45 |
| 2020-08-03 | $0.0001153 | $0.0001153 | $0.0001119 | $0.0001125 | $0.001684 | $47,192.15 |
| 2020-08-04 | $0.0001125 | $0.0001140 | $0.0001106 | $0.0001120 | $0.001118 | $46,988.59 |
| 2020-08-05 | $0.0001120 | $0.0001178 | $0.0001113 | $0.0001174 | $0.2461 | $49,279.88 |
| 2020-08-06 | $0.0001174 | $0.0001187 | $0.0001159 | $0.0001178 | $0.0002350 | $49,406.91 |
| 2020-08-07 | $0.0001177 | $0.0001190 | $0.0001138 | $0.0001158 | $0 | $48,569.89 |
| 2020-08-08 | $0.0001158 | $0.0001158 | $0.0001158 | $0.0001158 | $0 | $48,569.89 |
| 2020-08-09 | $0.0001158 | $0.0001158 | $0.0001158 | $0.0001158 | $0 | $48,569.89 |
| 2020-08-10 | $0.0001158 | $0.0001197 | $0.0001158 | $0.0001188 | $0.0009488 | $49,864.23 |
| 2020-08-11 | $0.0001189 | $0.0001193 | $0.0001118 | $0.0001139 | $0.01000 | $47,787.65 |
| 2020-08-12 | $0.0001140 | $0.0001161 | $0.0001121 | $0.0001152 | $0 | $48,327.35 |
| 2020-08-13 | $0.0001152 | $0.0001152 | $0.0001152 | $0.0001152 | $0 | $48,327.35 |
| 2020-08-14 | $0.0001152 | $0.0001152 | $0.0001152 | $0.0001152 | $0 | $48,327.35 |
| 2020-08-15 | $0.0001152 | $0.0001152 | $0.0001152 | $0.0001152 | $0 | $48,327.35 |
| 2020-08-16 | $0.0001152 | $0.0001152 | $0.0001152 | $0.0001152 | $0 | $48,327.35 |
| 2020-08-17 | $0.0001152 | $0.0001236 | $0.0001152 | $0.0001225 | $0.03092 | $51,389.88 |
| 2020-08-18 | $0.0001225 | $0.0001234 | $0.0001193 | $0.0001206 | $0 | $50,615.18 |
| 2020-08-19 | $0.0001206 | $0.0001206 | $0.0001206 | $0.0001206 | $0 | $50,615.18 |
| 2020-08-20 | $0.0001206 | $0.0001206 | $0.0001206 | $0.0001206 | $0 | $50,615.18 |
| 2020-08-21 | $0.0001206 | $0.0001206 | $0.0001206 | $0.0001206 | $0 | $50,615.18 |
| 2020-08-22 | $0.0001206 | $0.0001206 | $0.0001206 | $0.0001206 | $0 | $50,615.18 |
| 2020-08-23 | $0.0001206 | $0.0001206 | $0.0001206 | $0.0001206 | $0 | $50,615.18 |
| 2020-08-24 | $0.0001206 | $0.0001206 | $0.0001171 | $0.0001177 | $0.0001175 | $49,388.66 |
| 2020-08-25 | $0.0001177 | $0.0001177 | $0.0001157 | $0.0001160 | $0 | $48,689.38 |
| 2020-08-26 | $0.0001160 | $0.0001160 | $0.0001146 | $0.0001148 | $0.0001146 | $48,184.31 |
| 2020-08-27 | $0.0001148 | $0.0001157 | $0.0001116 | $0.0001131 | $0.3667 | $47,458.05 |
| 2020-08-28 | $0.0001131 | $0.0001154 | $0.0001130 | $0.0001153 | $0.04890 | $48,374.92 |
| 2020-08-29 | $0.0001153 | $0.0001158 | $0.0001146 | $0.0001151 | $0 | $48,310.15 |
| 2020-08-30 | $0.0001151 | $0.0001151 | $0.0001151 | $0.0001151 | $0 | $48,310.15 |
| 2020-08-31 | $0.0001151 | $0.0001177 | $0.0001151 | $0.0001167 | $0.0001165 | $48,963.11 |