Concensum CEN
Xếp hạng #?
09:08:09 03/03/2020
Concensum (CEN)
Không theo dõi
Lịch sử giá Concensum (CEN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.07628 | $0.07936 | $0.07269 | $0.07715 | $1,552.45 | $1,723,854 |
| 2018-07-02 | $0.07721 | $0.09085 | $0.07255 | $0.08475 | $2,174.50 | $1,900,123 |
| 2018-07-03 | $0.08458 | $0.08666 | $0.07850 | $0.08369 | $619.62 | $1,901,866 |
| 2018-07-04 | $0.08370 | $0.08439 | $0.07786 | $0.08281 | $3,949.72 | $1,881,936 |
| 2018-07-05 | $0.08299 | $0.09604 | $0.07826 | $0.08638 | $9,861.80 | $1,963,119 |
| 2018-07-06 | $0.08636 | $0.08909 | $0.08036 | $0.08287 | $2,651.22 | $1,883,229 |
| 2018-07-07 | $0.08277 | $0.08566 | $0.08082 | $0.08552 | $1,428.56 | $1,943,546 |
| 2018-07-08 | $0.08545 | $0.09696 | $0.08330 | $0.08699 | $4,685.46 | $1,977,021 |
| 2018-07-09 | $0.08698 | $0.1015 | $0.08399 | $0.08963 | $9,203.61 | $2,036,814 |
| 2018-07-10 | $0.08956 | $0.08980 | $0.08365 | $0.08526 | $1,407.23 | $1,937,507 |
| 2018-07-11 | $0.08526 | $0.08631 | $0.07880 | $0.08396 | $310.43 | $1,908,043 |
| 2018-07-12 | $0.08395 | $0.09081 | $0.07982 | $0.08883 | $957.33 | $2,032,404 |
| 2018-07-13 | $0.08894 | $0.08934 | $0.07921 | $0.08193 | $1,034.40 | $1,874,358 |
| 2018-07-14 | $0.08186 | $0.08729 | $0.08119 | $0.08353 | $340.59 | $1,911,006 |
| 2018-07-15 | $0.08348 | $0.08573 | $0.08324 | $0.08526 | $73.66 | $1,950,710 |
| 2018-07-16 | $0.08536 | $0.1080 | $0.08506 | $0.09671 | $6,334.78 | $2,212,573 |
| 2018-07-17 | $0.09660 | $0.1333 | $0.09318 | $0.1151 | $12,876.80 | $2,632,449 |
| 2018-07-18 | $0.1150 | $0.1297 | $0.1029 | $0.1041 | $5,193.66 | $2,380,827 |
| 2018-07-19 | $0.1040 | $0.1159 | $0.1004 | $0.1048 | $2,555.61 | $2,398,192 |
| 2018-07-20 | $0.1049 | $0.1074 | $0.1029 | $0.1040 | $1,751.15 | $2,379,225 |
| 2018-07-21 | $0.1040 | $0.1047 | $0.09944 | $0.09946 | $1,114.44 | $2,275,606 |
| 2018-07-22 | $0.09944 | $0.1040 | $0.09457 | $0.09492 | $2,993.17 | $2,171,720 |
| 2018-07-23 | $0.09488 | $0.1001 | $0.08825 | $0.08834 | $1,026.98 | $2,021,159 |
| 2018-07-24 | $0.08841 | $0.09484 | $0.08829 | $0.09484 | $1,163.94 | $2,169,764 |
| 2018-07-25 | $0.09344 | $0.09519 | $0.08535 | $0.08829 | $412.21 | $2,019,875 |
| 2018-07-26 | $0.08822 | $0.1014 | $0.08096 | $0.08147 | $3,405.36 | $1,864,060 |
| 2018-07-27 | $0.08144 | $0.08184 | $0.07671 | $0.07901 | $567.98 | $1,807,696 |
| 2018-07-28 | $0.07905 | $0.08370 | $0.05764 | $0.06098 | $2,782.47 | $1,395,042 |
| 2018-07-29 | $0.06106 | $0.08249 | $0.06046 | $0.07775 | $962.37 | $1,778,809 |
| 2018-07-30 | $0.07777 | $0.08018 | $0.07167 | $0.07546 | $741.84 | $1,726,389 |
| 2018-07-31 | $0.07544 | $0.1149 | $0.07271 | $0.08936 | $4,715.28 | $2,044,351 |