CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0001167 | $0.0001195 | $0.0001158 | $0.0001191 | $0 | $49,969.36 |
| 2020-09-02 | $0.0001191 | $0.0001191 | $0.0001191 | $0.0001191 | $0 | $49,969.36 |
| 2020-09-03 | $0.0001191 | $0.0001191 | $0.0001191 | $0.0001191 | $0 | $49,969.36 |
| 2020-09-04 | $0.0001191 | $0.0001191 | $0.0001191 | $0.0001191 | $0 | $49,969.36 |
| 2020-09-05 | $0.0001191 | $0.0001191 | $0.0001191 | $0.0001191 | $0 | $49,969.36 |
| 2020-09-06 | $0.0001191 | $0.0001191 | $0.0001003 | $0.0001026 | $0.006351 | $43,064.60 |
| 2020-09-07 | $0.0001026 | $0.0001040 | $0.00009910 | $0.0001037 | $0.003311 | $43,503.73 |
| 2020-09-08 | $0.0001037 | $0.0001043 | $0.0001026 | $0.0001028 | $0 | $43,149.51 |
| 2020-09-09 | $0.0001028 | $0.0001028 | $0.0001028 | $0.0001028 | $0 | $43,149.51 |
| 2020-09-10 | $0.0001028 | $0.0001048 | $0.0001026 | $0.0001035 | $0.001136 | $43,424.37 |
| 2020-09-11 | $0.0001035 | $0.0001041 | $0.0001022 | $0.0001040 | $0.6118 | $43,627.80 |
| 2020-09-12 | $0.0001040 | $0.0001048 | $0.0001030 | $0.0001045 | $0.0006258 | $43,854.12 |
| 2020-09-13 | $0.0001045 | $0.0001057 | $0.0001024 | $0.0001024 | $0 | $42,952.20 |
| 2020-09-14 | $0.0001024 | $0.0001075 | $0.0001024 | $0.0001068 | $0.0003197 | $44,803.43 |
| 2020-09-15 | $0.0001068 | $0.0001093 | $0.0001064 | $0.0001078 | $0 | $45,232.14 |
| 2020-09-16 | $0.0001078 | $0.0001078 | $0.0001078 | $0.0001078 | $0 | $45,232.14 |
| 2020-09-17 | $0.0001078 | $0.0001078 | $0.0001078 | $0.0001078 | $0 | $45,232.14 |
| 2020-09-18 | $0.0001078 | $0.0001101 | $0.0001078 | $0.0001093 | $0.006328 | $45,868.48 |
| 2020-09-19 | $0.0001094 | $0.0001115 | $0.0001091 | $0.0001109 | $4.45 | $46,526.57 |
| 2020-09-20 | $0.0001109 | $0.0001109 | $0.0001080 | $0.0001093 | $0.0001091 | $45,853.83 |
| 2020-09-21 | $0.0001093 | $0.0001098 | $0.0001091 | $0.0001095 | $0 | $45,942.89 |
| 2020-09-22 | $0.0001095 | $0.0001095 | $0.0001095 | $0.0001095 | $0 | $45,942.89 |
| 2020-09-23 | $0.0001053 | $0.0001054 | $0.0001020 | $0.0001025 | $0 | $42,991.79 |
| 2020-09-24 | $0.0001025 | $0.0001077 | $0.0001023 | $0.0001076 | $54.88 | $45,147.97 |
| 2020-09-25 | $0.0001076 | $0.0001078 | $0.0001058 | $0.0001069 | $0 | $44,865.38 |
| 2020-09-26 | $0.0001069 | $0.0001077 | $0.0001067 | $0.0001075 | $0 | $45,108.77 |
| 2020-09-27 | $0.0001075 | $0.0001080 | $0.0001062 | $0.0001078 | $0 | $45,211.17 |
| 2020-09-28 | $0.0001078 | $0.0001095 | $0.0001070 | $0.0001071 | $0 | $44,936.48 |
| 2020-09-29 | $0.0001071 | $0.0001086 | $0.0001065 | $0.0001085 | $0 | $45,502.84 |
| 2020-09-30 | $0.0001085 | $0.0001085 | $0.0001067 | $0.0001079 | $0 | $45,252.29 |