CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.0003311 | $0.0003464 | $0.0003238 | $0.0003354 | $0 | $140,746 |
| 2021-02-02 | $0.0003354 | $0.0003588 | $0.0003349 | $0.0003552 | $0 | $149,055 |
| 2021-02-03 | $0.0003551 | $0.0003748 | $0.0003544 | $0.0003745 | $0 | $157,142 |
| 2021-02-04 | $0.0003747 | $0.0003859 | $0.0003632 | $0.0003693 | $0 | $154,932 |
| 2021-02-05 | $0.0003693 | $0.0003823 | $0.0003666 | $0.0003812 | $5.49 | $159,960 |
| 2021-02-06 | $0.0003814 | $0.0004085 | $0.0003814 | $0.0003927 | $0 | $164,781 |
| 2021-02-07 | $0.0003927 | $0.0003962 | $0.0003745 | $0.0003890 | $0 | $163,238 |
| 2021-02-08 | $0.0003890 | $0.0004620 | $0.0003808 | $0.0004620 | $0 | $193,866 |
| 2021-02-09 | $0.0004620 | $0.0004800 | $0.0004517 | $0.0004648 | $206.73 | $195,020 |
| 2021-02-10 | $0.0004648 | $0.0004715 | $0.0004388 | $0.0004489 | $0 | $188,340 |
| 2021-02-11 | $0.0004493 | $0.0004846 | $0.0004419 | $0.0004779 | $0.01000 | $200,509 |
| 2021-02-12 | $0.0004789 | $0.0004875 | $0.0004643 | $0.0004755 | $0.01000 | $199,500 |
| 2021-02-13 | $0.0004752 | $0.0004803 | $0.0004639 | $0.0004710 | $0.01000 | $197,609 |
| 2021-02-14 | $0.0004711 | $0.0004949 | $0.0004711 | $0.0004872 | $0.01000 | $204,427 |
| 2021-02-15 | $0.0004873 | $0.0004888 | $0.0004635 | $0.0004796 | $0.01000 | $201,238 |
| 2021-02-16 | $0.0004794 | $0.0005034 | $0.0004720 | $0.0004924 | $0.01000 | $206,593 |
| 2021-02-17 | $0.0004920 | $0.0005253 | $0.0004907 | $0.0005216 | $0.1500 | $218,852 |
| 2021-02-18 | $0.0005215 | $0.0005247 | $0.0005102 | $0.0005170 | $0.01000 | $216,910 |
| 2021-02-19 | $0.0005168 | $0.0005611 | $0.0005094 | $0.0005583 | $0.01000 | $234,242 |
| 2021-02-20 | $0.0005590 | $0.0005751 | $0.0005463 | $0.0005613 | $0.07000 | $235,505 |
| 2021-02-21 | $0.0005610 | $0.0005833 | $0.0005567 | $0.0005750 | $0.5500 | $241,267 |
| 2021-02-22 | $0.0005754 | $0.0005754 | $0.0004897 | $0.0005424 | $0.01000 | $227,563 |
| 2021-02-23 | $0.0005422 | $0.0005422 | $0.0004529 | $0.0004865 | $1.24 | $204,119 |
| 2021-02-24 | $0.0004881 | $0.0005129 | $0.0004721 | $0.0004965 | $0.01000 | $208,319 |
| 2021-02-25 | $0.0004970 | $0.0005195 | $0.0004713 | $0.0004713 | $0.01000 | $197,770 |
| 2021-02-26 | $0.0004709 | $0.0004837 | $0.0004446 | $0.0004633 | $0.01000 | $194,405 |
| 2021-02-27 | $0.0004634 | $0.0004825 | $0.0004527 | $0.0004621 | $0.01000 | $193,881 |
| 2021-02-28 | $0.0004619 | $0.0004671 | $0.0004327 | $0.0004513 | $0.01000 | $189,357 |