CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0001078 | $0.0001093 | $0.0001047 | $0.0001062 | $0 | $44,558.06 |
| 2020-10-02 | $0.0001062 | $0.0001066 | $0.0001042 | $0.0001058 | $0 | $44,375.54 |
| 2020-10-03 | $0.0001058 | $0.0001060 | $0.0001051 | $0.0001055 | $0 | $44,263.74 |
| 2020-10-04 | $0.0001055 | $0.0001069 | $0.0001053 | $0.0001067 | $0 | $44,763.47 |
| 2020-10-05 | $0.0001067 | $0.0001079 | $0.0001064 | $0.0001079 | $0 | $45,286.49 |
| 2020-10-06 | $0.0001079 | $0.0001080 | $0.0001053 | $0.0001060 | $0 | $44,494.70 |
| 2020-10-07 | $0.0001060 | $0.0001068 | $0.0001056 | $0.0001067 | $0 | $44,765.88 |
| 2020-10-08 | $0.0001067 | $0.0001095 | $0.0001056 | $0.0001092 | $0 | $45,800.62 |
| 2020-10-09 | $0.0001092 | $0.0001110 | $0.0001085 | $0.0001106 | $0 | $46,425.16 |
| 2020-10-10 | $0.0001106 | $0.0001144 | $0.0001106 | $0.0001130 | $0 | $47,398.20 |
| 2020-10-11 | $0.0001130 | $0.0001143 | $0.0001129 | $0.0001138 | $0 | $47,766.81 |
| 2020-10-12 | $0.0001138 | $0.0001170 | $0.0001124 | $0.0001156 | $0 | $48,484.90 |
| 2020-10-13 | $0.0001156 | $0.0001156 | $0.0001132 | $0.0001143 | $0 | $47,941.73 |
| 2020-10-14 | $0.0001143 | $0.0001154 | $0.0001131 | $0.0001143 | $0 | $47,956.97 |
| 2020-10-15 | $0.0001143 | $0.0001157 | $0.0001130 | $0.0001150 | $0.006541 | $48,232.24 |
| 2020-10-16 | $0.0001150 | $0.0001154 | $0.0001122 | $0.0001132 | $0 | $47,506.30 |
| 2020-10-17 | $0.0001132 | $0.0001139 | $0.0001129 | $0.0001136 | $0 | $47,657.26 |
| 2020-10-18 | $0.0001136 | $0.0001148 | $0.0001135 | $0.0001148 | $0 | $48,182.81 |
| 2020-10-19 | $0.0001148 | $0.0001180 | $0.0001141 | $0.0001174 | $0.1477 | $49,268.17 |
| 2020-10-20 | $0.0001174 | $0.0001200 | $0.0001168 | $0.0001192 | $0.01308 | $49,999.54 |
| 2020-10-21 | $0.0001192 | $0.0001319 | $0.0001190 | $0.0001282 | $0 | $53,806.81 |
| 2020-10-22 | $0.0001282 | $0.0001316 | $0.0001272 | $0.0001297 | $0.0006483 | $54,403.36 |
| 2020-10-23 | $0.0001297 | $0.0001302 | $0.0001275 | $0.0001293 | $0.1290 | $54,246.14 |
| 2020-10-24 | $0.0001293 | $0.0001315 | $0.0001289 | $0.0001311 | $0.09946 | $55,018.58 |
| 2020-10-25 | $0.0001311 | $0.0001333 | $0.0001291 | $0.0001303 | $0.04329 | $54,652.06 |
| 2020-10-26 | $0.0001303 | $0.0001323 | $0.0001282 | $0.0001307 | $0 | $54,849.65 |
| 2020-10-27 | $0.0001308 | $0.0001376 | $0.0001306 | $0.0001364 | $0 | $57,225.92 |
| 2020-10-28 | $0.0001366 | $0.0001384 | $0.0001293 | $0.0001327 | $0.0002650 | $55,686.42 |
| 2020-10-29 | $0.0001327 | $0.0001361 | $0.0001298 | $0.0001345 | $0 | $56,432.61 |
| 2020-10-30 | $0.0001344 | $0.0001365 | $0.0001314 | $0.0001357 | $0 | $56,928.70 |
| 2020-10-31 | $0.0001355 | $0.0001403 | $0.0001346 | $0.0001378 | $0.1366 | $57,815.22 |