CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.0002900 | $0.0002960 | $0.0002880 | $0.0002937 | $0.01143 | $123,251 |
| 2021-01-02 | $0.0002937 | $0.0003316 | $0.0002909 | $0.0003214 | $0 | $134,834 |
| 2021-01-03 | $0.0003213 | $0.0003461 | $0.0003205 | $0.0003274 | $0 | $137,381 |
| 2021-01-04 | $0.0003278 | $0.0003344 | $0.0002872 | $0.0003196 | $0 | $134,113 |
| 2021-01-05 | $0.0003197 | $0.0003444 | $0.0003022 | $0.0003403 | $0 | $142,799 |
| 2021-01-06 | $0.0003399 | $0.0003688 | $0.0003351 | $0.0003688 | $0 | $154,743 |
| 2021-01-07 | $0.0003686 | $0.0003983 | $0.0003649 | $0.0003935 | $0 | $165,121 |
| 2021-01-08 | $0.0003937 | $0.0004194 | $0.0003684 | $0.0004082 | $0 | $171,280 |
| 2021-01-09 | $0.0004080 | $0.0004143 | $0.0003898 | $0.0004026 | $0 | $168,908 |
| 2021-01-10 | $0.0004026 | $0.0004142 | $0.0003599 | $0.0003837 | $0.001149 | $161,013 |
| 2021-01-11 | $0.0003836 | $0.0003836 | $0.0003055 | $0.0003553 | $0 | $149,089 |
| 2021-01-12 | $0.0003557 | $0.0003657 | $0.0003270 | $0.0003390 | $0.0006768 | $142,219 |
| 2021-01-13 | $0.0003388 | $0.0003760 | $0.0003259 | $0.0003732 | $0 | $156,594 |
| 2021-01-14 | $0.0003730 | $0.0003997 | $0.0003687 | $0.0003919 | $0 | $164,447 |
| 2021-01-15 | $0.0003919 | $0.0003958 | $0.0003466 | $0.0003673 | $0 | $154,126 |
| 2021-01-16 | $0.0003682 | $0.0003786 | $0.0003563 | $0.0003622 | $0 | $151,964 |
| 2021-01-17 | $0.0003621 | $0.0003672 | $0.0003407 | $0.0003577 | $0 | $150,104 |
| 2021-01-18 | $0.0003579 | $0.0003730 | $0.0003488 | $0.0003664 | $0 | $153,748 |
| 2021-01-19 | $0.0003663 | $0.0003776 | $0.0003607 | $0.0003607 | $0 | $151,357 |
| 2021-01-20 | $0.0003607 | $0.0003638 | $0.0003357 | $0.0003555 | $0.0003555 | $149,179 |
| 2021-01-21 | $0.0003555 | $0.0003555 | $0.0003025 | $0.0003088 | $0 | $129,559 |
| 2021-01-22 | $0.0003082 | $0.0003381 | $0.0002895 | $0.0003294 | $0 | $138,212 |
| 2021-01-23 | $0.0003301 | $0.0003336 | $0.0003149 | $0.0003205 | $0 | $134,490 |
| 2021-01-24 | $0.0003206 | $0.0003294 | $0.0003111 | $0.0003231 | $0 | $135,583 |
| 2021-01-25 | $0.0003229 | $0.0003480 | $0.0003209 | $0.0003234 | $0 | $135,711 |
| 2021-01-26 | $0.0003237 | $0.0003280 | $0.0003103 | $0.0003260 | $0 | $136,785 |
| 2021-01-27 | $0.0003257 | $0.0003257 | $0.0002937 | $0.0003038 | $0 | $127,475 |
| 2021-01-28 | $0.0003044 | $0.0003386 | $0.0003002 | $0.0003340 | $0 | $140,156 |
| 2021-01-29 | $0.0003346 | $0.0003841 | $0.0003207 | $0.0003424 | $0 | $143,661 |
| 2021-01-30 | $0.0003432 | $0.0003484 | $0.0003294 | $0.0003430 | $0 | $143,922 |
| 2021-01-31 | $0.0003426 | $0.0003429 | $0.0003227 | $0.0003314 | $0 | $139,042 |