Concensum CEN
Xếp hạng #?
09:08:09 03/03/2020
Concensum (CEN)
Không theo dõi
Lịch sử giá Concensum (CEN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.05153 | $0.05677 | $0.04377 | $0.04781 | $49.15 | $1,490,079 |
| 2018-11-02 | $0.04781 | $0.05931 | $0.04781 | $0.04995 | $2,643.46 | $1,556,712 |
| 2018-11-03 | $0.04995 | $0.05651 | $0.04995 | $0.04999 | $211.20 | $1,557,943 |
| 2018-11-04 | $0.04999 | $0.05803 | $0.04983 | $0.05262 | $433.27 | $1,640,069 |
| 2018-11-05 | $0.05270 | $0.05292 | $0.05214 | $0.05254 | $55.17 | $1,637,501 |
| 2018-11-06 | $0.05248 | $0.06798 | $0.04768 | $0.06798 | $1,953.09 | $1,573,561 |
| 2018-11-07 | $0.06810 | $0.07078 | $0.05462 | $0.05467 | $685.76 | $1,703,776 |
| 2018-11-08 | $0.05464 | $0.05540 | $0.05382 | $0.05481 | $318.08 | $1,708,332 |
| 2018-11-09 | $0.05480 | $0.05669 | $0.05170 | $0.05281 | $139.53 | $1,645,957 |
| 2018-11-10 | $0.05277 | $0.05332 | $0.05238 | $0.05250 | $0 | $1,636,311 |
| 2018-11-11 | $0.05250 | $0.05250 | $0.05132 | $0.05184 | $7.26 | $1,615,703 |
| 2018-11-12 | $0.05210 | $0.05239 | $0.05074 | $0.05105 | $80.19 | $1,591,012 |
| 2018-11-13 | $0.05091 | $0.05201 | $0.04522 | $0.04914 | $627.37 | $1,531,526 |
| 2018-11-14 | $0.04907 | $0.04916 | $0.04172 | $0.04335 | $60.30 | $1,351,113 |
| 2018-11-15 | $0.04354 | $0.08459 | $0.04189 | $0.07025 | $9,408.39 | $2,189,548 |
| 2018-11-16 | $0.07037 | $0.07045 | $0.04624 | $0.05000 | $4,116.13 | $1,558,364 |
| 2018-11-17 | $0.05000 | $0.06111 | $0.04948 | $0.06105 | $596.58 | $1,902,686 |
| 2018-11-18 | $0.06110 | $0.06409 | $0.05086 | $0.05503 | $261.07 | $1,715,067 |
| 2018-11-19 | $0.05509 | $0.05575 | $0.05012 | $0.05097 | $18.75 | $1,588,727 |
| 2018-11-20 | $0.05066 | $0.05067 | $0.03693 | $0.03950 | $282.38 | $1,231,053 |
| 2018-11-21 | $0.03960 | $0.06448 | $0.03863 | $0.06368 | $1,188.53 | $1,984,750 |
| 2018-11-22 | $0.06362 | $0.06377 | $0.04260 | $0.05583 | $491.41 | $1,740,123 |
| 2018-11-23 | $0.05545 | $0.05583 | $0.03951 | $0.04510 | $351.82 | $1,405,560 |
| 2018-11-24 | $0.04507 | $0.05339 | $0.03869 | $0.04867 | $22.32 | $1,516,780 |
| 2018-11-25 | $0.04853 | $0.04863 | $0.03034 | $0.03834 | $216.04 | $1,195,008 |
| 2018-11-26 | $0.03826 | $0.05264 | $0.03377 | $0.03894 | $948.73 | $1,213,646 |
| 2018-11-27 | $0.03889 | $0.04334 | $0.03725 | $0.04135 | $119.81 | $1,288,679 |
| 2018-11-28 | $0.04141 | $0.05117 | $0.04141 | $0.04961 | $61.18 | $1,546,327 |
| 2018-11-29 | $0.04978 | $0.04988 | $0.04046 | $0.04133 | $158.62 | $1,288,108 |
| 2018-11-30 | $0.04141 | $0.04189 | $0.03802 | $0.03859 | $73.08 | $1,202,806 |