Concensum CEN
Xếp hạng #?
09:08:09 03/03/2020
Concensum (CEN)
Không theo dõi
Lịch sử giá Concensum (CEN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.04234 | $0.05360 | $0.04233 | $0.05344 | $1,722.77 | $1,222,595 |
| 2018-09-02 | $0.05345 | $0.05707 | $0.04969 | $0.05006 | $468.19 | $1,145,280 |
| 2018-09-03 | $0.05009 | $0.06163 | $0.04888 | $0.05878 | $1,932.90 | $1,344,823 |
| 2018-09-04 | $0.05879 | $0.06005 | $0.04914 | $0.05097 | $1,842.84 | $1,166,107 |
| 2018-09-05 | $0.05095 | $0.05503 | $0.04061 | $0.04061 | $397.91 | $929,008 |
| 2018-09-06 | $0.04061 | $0.04538 | $0.03680 | $0.03761 | $143.45 | $860,408 |
| 2018-09-07 | $0.03766 | $0.05127 | $0.03599 | $0.04220 | $797.13 | $965,562 |
| 2018-09-08 | $0.04222 | $0.04275 | $0.03628 | $0.03844 | $11.91 | $879,425 |
| 2018-09-09 | $0.03839 | $0.04311 | $0.03828 | $0.04197 | $239.44 | $960,185 |
| 2018-09-10 | $0.04198 | $0.04531 | $0.03557 | $0.04426 | $379.70 | $1,012,557 |
| 2018-09-11 | $0.04432 | $0.04459 | $0.03822 | $0.04047 | $590.12 | $926,004 |
| 2018-09-12 | $0.04047 | $0.04055 | $0.01945 | $0.02996 | $13,766.70 | $685,361 |
| 2018-09-13 | $0.02998 | $0.03798 | $0.02950 | $0.03295 | $1,643.09 | $753,941 |
| 2018-09-14 | $0.03290 | $0.03818 | $0.03177 | $0.03679 | $411.95 | $841,796 |
| 2018-09-15 | $0.03674 | $0.04229 | $0.03395 | $0.03891 | $2,474.02 | $890,301 |
| 2018-09-16 | $0.03898 | $0.04747 | $0.03689 | $0.04581 | $2,439.52 | $1,048,017 |
| 2018-09-17 | $0.04585 | $0.04761 | $0.04513 | $0.04545 | $2,780.42 | $1,039,895 |
| 2018-09-18 | $0.04545 | $0.04549 | $0.03855 | $0.04167 | $542.55 | $953,381 |
| 2018-09-19 | $0.04161 | $0.05021 | $0.04136 | $0.05002 | $1,071.00 | $1,146,971 |
| 2018-09-20 | $0.05003 | $0.05032 | $0.04268 | $0.04446 | $188.35 | $1,103,802 |
| 2018-09-21 | $0.04445 | $0.05094 | $0.04004 | $0.04857 | $1,033.69 | $1,187,032 |
| 2018-09-22 | $0.04868 | $0.05171 | $0.04503 | $0.04989 | $900.49 | $1,363,309 |
| 2018-09-23 | $0.04991 | $0.06467 | $0.04783 | $0.05063 | $2,457.39 | $1,383,663 |
| 2018-09-24 | $0.05070 | $0.05706 | $0.04489 | $0.04564 | $257.20 | $1,247,199 |
| 2018-09-25 | $0.04562 | $0.05379 | $0.03830 | $0.05359 | $1,144.22 | $1,533,587 |
| 2018-09-26 | $0.05366 | $0.05869 | $0.05130 | $0.05340 | $1,124.93 | $1,528,192 |
| 2018-09-27 | $0.05338 | $0.05603 | $0.05196 | $0.05553 | $96.25 | $1,730,729 |
| 2018-09-28 | $0.05556 | $0.06022 | $0.05540 | $0.05609 | $305.35 | $1,748,239 |
| 2018-09-29 | $0.05599 | $0.05728 | $0.05396 | $0.05467 | $108.92 | $1,703,850 |
| 2018-09-30 | $0.05461 | $0.06307 | $0.05421 | $0.05799 | $2,237.41 | $1,807,466 |