CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0001378 | $0.0001386 | $0.0001363 | $0.0001371 | $0 | $57,534.69 |
| 2020-11-02 | $0.0001374 | $0.0001381 | $0.0001324 | $0.0001356 | $0 | $56,890.96 |
| 2020-11-03 | $0.0001355 | $0.0001399 | $0.0001333 | $0.0001392 | $0 | $58,384.89 |
| 2020-11-04 | $0.0001395 | $0.0001422 | $0.0001358 | $0.0001413 | $4.38 | $59,301.92 |
| 2020-11-05 | $0.0001413 | $0.0001571 | $0.0001410 | $0.0001558 | $0 | $65,372.14 |
| 2020-11-06 | $0.0001558 | $0.0001590 | $0.0001523 | $0.0001555 | $0 | $65,257.68 |
| 2020-11-07 | $0.0001557 | $0.0001574 | $0.0001442 | $0.0001485 | $0 | $62,305.05 |
| 2020-11-08 | $0.0001483 | $0.0001564 | $0.0001474 | $0.0001549 | $0 | $64,977.98 |
| 2020-11-09 | $0.0001548 | $0.0001579 | $0.0001487 | $0.0001534 | $0 | $64,351.15 |
| 2020-11-10 | $0.0001533 | $0.0001545 | $0.0001513 | $0.0001529 | $0 | $64,163.15 |
| 2020-11-11 | $0.0001529 | $0.0001592 | $0.0001529 | $0.0001570 | $0 | $65,889.03 |
| 2020-11-12 | $0.0001570 | $0.0001631 | $0.0001554 | $0.0001628 | $0 | $68,293.10 |
| 2020-11-13 | $0.0001628 | $0.0001646 | $0.0001599 | $0.0001632 | $0 | $68,467.81 |
| 2020-11-14 | $0.0001632 | $0.0001632 | $0.0001575 | $0.0001607 | $0.0003209 | $67,416.72 |
| 2020-11-15 | $0.0001607 | $0.0001612 | $0.0001579 | $0.0001596 | $0 | $66,947.97 |
| 2020-11-16 | $0.0001596 | $0.0001682 | $0.0001588 | $0.0001672 | $0 | $70,133.68 |
| 2020-11-17 | $0.0001669 | $0.0001778 | $0.0001657 | $0.0001765 | $0 | $74,035.03 |
| 2020-11-18 | $0.0001765 | $0.0001839 | $0.0001735 | $0.0001780 | $0 | $74,696.60 |
| 2020-11-19 | $0.0001780 | $0.0001812 | $0.0001738 | $0.0001782 | $0.1778 | $74,760.45 |
| 2020-11-20 | $0.0001782 | $0.0001877 | $0.0001777 | $0.0001862 | $0 | $78,135.97 |
| 2020-11-21 | $0.0001862 | $0.0001894 | $0.0001844 | $0.0001864 | $0 | $78,219.08 |
| 2020-11-22 | $0.0001864 | $0.0001869 | $0.0001767 | $0.0001837 | $0 | $77,084.00 |
| 2020-11-23 | $0.0001837 | $0.0001871 | $0.0001800 | $0.0001835 | $0 | $77,003.11 |
| 2020-11-24 | $0.0001837 | $0.0001935 | $0.0001813 | $0.0001911 | $0 | $80,180.58 |
| 2020-11-25 | $0.0001911 | $0.0001939 | $0.0001858 | $0.0001873 | $0.0007488 | $78,604.38 |
| 2020-11-26 | $0.0001873 | $0.0001887 | $0.0001635 | $0.0001712 | $0 | $71,844.81 |
| 2020-11-27 | $0.0001715 | $0.0001745 | $0.0001653 | $0.0001711 | $0 | $71,785.78 |
| 2020-11-28 | $0.0001711 | $0.0001785 | $0.0001691 | $0.0001772 | $0 | $74,342.26 |
| 2020-11-29 | $0.0001772 | $0.0001828 | $0.0001756 | $0.0001818 | $0.001088 | $76,273.69 |
| 2020-11-30 | $0.0001818 | $0.0001975 | $0.0001818 | $0.0001963 | $0 | $82,354.16 |