Concensum CEN
Xếp hạng #?
09:08:09 03/03/2020
Concensum (CEN)
Không theo dõi
Lịch sử giá Concensum (CEN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.08922 | $0.08950 | $0.06046 | $0.06409 | $3,767.20 | $1,466,363 |
| 2018-08-02 | $0.06412 | $0.06864 | $0.04744 | $0.06846 | $844.07 | $1,566,284 |
| 2018-08-03 | $0.06848 | $0.07677 | $0.05488 | $0.05492 | $1,222.66 | $1,256,607 |
| 2018-08-04 | $0.05491 | $0.08318 | $0.05457 | $0.05824 | $1,428.19 | $1,332,572 |
| 2018-08-05 | $0.05825 | $0.06379 | $0.03188 | $0.05480 | $12,850.70 | $1,253,710 |
| 2018-08-06 | $0.05485 | $0.05792 | $0.05168 | $0.05328 | $1,300.89 | $1,218,895 |
| 2018-08-07 | $0.05326 | $0.05490 | $0.04693 | $0.04892 | $612.27 | $1,119,296 |
| 2018-08-08 | $0.04889 | $0.04961 | $0.04531 | $0.04634 | $385.44 | $1,060,216 |
| 2018-08-09 | $0.04642 | $0.05639 | $0.03950 | $0.04522 | $1,048.59 | $1,034,574 |
| 2018-08-10 | $0.04517 | $0.05353 | $0.04144 | $0.04596 | $837.58 | $1,051,570 |
| 2018-08-11 | $0.04598 | $0.05034 | $0.03893 | $0.04056 | $881.55 | $928,049 |
| 2018-08-12 | $0.04040 | $0.05220 | $0.03906 | $0.04063 | $290.20 | $929,477 |
| 2018-08-13 | $0.04071 | $0.05022 | $0.03526 | $0.04906 | $482.56 | $1,122,467 |
| 2018-08-14 | $0.04907 | $0.04907 | $0.03208 | $0.03508 | $1,180.81 | $802,586 |
| 2018-08-15 | $0.03533 | $0.04524 | $0.03533 | $0.04372 | $470.75 | $1,000,303 |
| 2018-08-16 | $0.04376 | $0.04405 | $0.03530 | $0.03624 | $17.91 | $829,098 |
| 2018-08-17 | $0.03629 | $0.04761 | $0.03627 | $0.04156 | $257.57 | $950,882 |
| 2018-08-18 | $0.04169 | $0.04399 | $0.03652 | $0.04344 | $420.02 | $993,812 |
| 2018-08-19 | $0.04347 | $0.04688 | $0.03921 | $0.04420 | $182.06 | $1,011,164 |
| 2018-08-20 | $0.04418 | $0.04461 | $0.03674 | $0.03701 | $37.44 | $846,834 |
| 2018-08-21 | $0.03687 | $0.04009 | $0.03685 | $0.03907 | $68.31 | $893,978 |
| 2018-08-22 | $0.03908 | $0.04107 | $0.03475 | $0.03543 | $104.23 | $810,605 |
| 2018-08-23 | $0.03550 | $0.04395 | $0.03547 | $0.04107 | $625.24 | $939,701 |
| 2018-08-24 | $0.04110 | $0.04430 | $0.04070 | $0.04429 | $77.79 | $1,013,417 |
| 2018-08-25 | $0.04423 | $0.04433 | $0.04116 | $0.04116 | $350.22 | $941,598 |
| 2018-08-26 | $0.04120 | $0.04138 | $0.04018 | $0.04112 | $44.83 | $940,852 |
| 2018-08-27 | $0.04116 | $0.04507 | $0.04091 | $0.04507 | $369.95 | $1,031,096 |
| 2018-08-28 | $0.04525 | $0.04533 | $0.04185 | $0.04210 | $112.87 | $963,194 |
| 2018-08-29 | $0.04213 | $0.04855 | $0.04155 | $0.04370 | $450.17 | $999,729 |
| 2018-08-30 | $0.04372 | $0.05618 | $0.04305 | $0.04437 | $554.56 | $1,015,223 |
| 2018-08-31 | $0.04440 | $0.04442 | $0.04009 | $0.04234 | $1,038.75 | $968,751 |