Concensum CEN
Xếp hạng #?
09:08:09 03/03/2020
Concensum (CEN)
Không theo dõi
Lịch sử giá Concensum (CEN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.05796 | $0.05834 | $0.04750 | $0.04767 | $501.52 | $1,485,657 |
| 2018-10-02 | $0.04758 | $0.04919 | $0.04736 | $0.04892 | $8.81 | $1,524,619 |
| 2018-10-03 | $0.04894 | $0.05142 | $0.03519 | $0.04275 | $1,091.54 | $1,332,456 |
| 2018-10-04 | $0.04276 | $0.05053 | $0.04268 | $0.04991 | $287.63 | $1,555,578 |
| 2018-10-05 | $0.04993 | $0.05432 | $0.03498 | $0.05432 | $69.94 | $1,692,942 |
| 2018-10-06 | $0.05434 | $0.05440 | $0.04388 | $0.04390 | $143.44 | $1,368,364 |
| 2018-10-07 | $0.04405 | $0.05712 | $0.04390 | $0.05701 | $322.13 | $1,776,707 |
| 2018-10-08 | $0.05712 | $0.05849 | $0.03696 | $0.05434 | $204.67 | $1,693,783 |
| 2018-10-09 | $0.05432 | $0.05455 | $0.04694 | $0.04850 | $31.03 | $1,511,476 |
| 2018-10-10 | $0.04838 | $0.04949 | $0.04763 | $0.04946 | $130.40 | $1,541,683 |
| 2018-10-11 | $0.04931 | $0.06359 | $0.04443 | $0.04461 | $746.05 | $1,390,341 |
| 2018-10-12 | $0.04456 | $0.04898 | $0.04448 | $0.04866 | $0.4866 | $1,516,509 |
| 2018-10-13 | $0.04859 | $0.04922 | $0.04763 | $0.04777 | $35.80 | $1,488,764 |
| 2018-10-14 | $0.04777 | $0.05528 | $0.04587 | $0.05466 | $72.31 | $1,703,582 |
| 2018-10-15 | $0.05473 | $0.06180 | $0.04468 | $0.04619 | $111.84 | $1,439,713 |
| 2018-10-16 | $0.04619 | $0.04892 | $0.04577 | $0.04859 | $172.71 | $1,514,343 |
| 2018-10-17 | $0.04871 | $0.05102 | $0.04761 | $0.04974 | $464.28 | $1,550,226 |
| 2018-10-18 | $0.04980 | $0.04982 | $0.04546 | $0.04569 | $79.97 | $1,423,930 |
| 2018-10-19 | $0.04568 | $0.04641 | $0.04326 | $0.04614 | $229.92 | $1,437,911 |
| 2018-10-20 | $0.04613 | $0.05915 | $0.04413 | $0.04591 | $1,249.23 | $1,430,899 |
| 2018-10-21 | $0.04592 | $0.04748 | $0.04505 | $0.04514 | $202.23 | $1,406,887 |
| 2018-10-22 | $0.04515 | $0.04551 | $0.04474 | $0.04489 | $0.8978 | $1,399,061 |
| 2018-10-23 | $0.04492 | $0.04497 | $0.04339 | $0.04471 | $75.57 | $1,393,348 |
| 2018-10-24 | $0.04468 | $0.04484 | $0.04389 | $0.04455 | $12.47 | $1,388,520 |
| 2018-10-25 | $0.04456 | $0.05215 | $0.04417 | $0.04600 | $228.01 | $1,433,616 |
| 2018-10-26 | $0.04592 | $0.04611 | $0.04241 | $0.04259 | $38.18 | $1,327,345 |
| 2018-10-27 | $0.04248 | $0.04470 | $0.04191 | $0.04377 | $7.47 | $1,364,338 |
| 2018-10-28 | $0.04401 | $0.04544 | $0.04367 | $0.04538 | $26.64 | $1,414,367 |
| 2018-10-29 | $0.04515 | $0.04536 | $0.04238 | $0.04263 | $5.97 | $1,328,514 |
| 2018-10-30 | $0.04263 | $0.06086 | $0.04247 | $0.06076 | $1,016.86 | $1,893,629 |
| 2018-10-31 | $0.06079 | $0.06082 | $0.04769 | $0.05153 | $97.85 | $1,605,960 |