Concensum CEN
Xếp hạng #?
09:08:09 03/03/2020
Concensum (CEN)
Không theo dõi
Lịch sử giá Concensum (CEN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.03869 | $0.03880 | $0.03548 | $0.03813 | $374.04 | $1,188,427 |
| 2018-12-02 | $0.03798 | $0.05705 | $0.03724 | $0.04759 | $1,984.23 | $1,483,295 |
| 2018-12-03 | $0.04761 | $0.05715 | $0.03665 | $0.03709 | $2,323.52 | $1,156,014 |
| 2018-12-04 | $0.03704 | $0.03989 | $0.03413 | $0.03425 | $516.25 | $1,067,583 |
| 2018-12-05 | $0.03429 | $0.03575 | $0.02602 | $0.02691 | $1,630.52 | $838,622 |
| 2018-12-06 | $0.02688 | $0.03052 | $0.02688 | $0.02761 | $478.59 | $860,526 |
| 2018-12-07 | $0.02756 | $0.03365 | $0.02424 | $0.03275 | $937.27 | $1,020,658 |
| 2018-12-08 | $0.03270 | $0.03380 | $0.02620 | $0.02768 | $89.44 | $862,597 |
| 2018-12-09 | $0.02758 | $0.03009 | $0.02758 | $0.02930 | $64.84 | $913,224 |
| 2018-12-10 | $0.02925 | $0.02958 | $0.02814 | $0.02849 | $9.94 | $887,810 |
| 2018-12-11 | $0.02846 | $0.02920 | $0.02372 | $0.02374 | $942.51 | $739,849 |
| 2018-12-12 | $0.02371 | $0.02550 | $0.02303 | $0.02512 | $54.62 | $782,806 |
| 2018-12-13 | $0.02513 | $0.02514 | $0.02268 | $0.02309 | $43.37 | $719,550 |
| 2018-12-14 | $0.02314 | $0.02912 | $0.02219 | $0.02888 | $229.44 | $900,033 |
| 2018-12-15 | $0.02889 | $0.02940 | $0.02442 | $0.02480 | $34.14 | $772,931 |
| 2018-12-16 | $0.02480 | $0.02565 | $0.02477 | $0.02503 | $11.27 | $780,236 |
| 2018-12-17 | $0.02506 | $0.03219 | $0.02502 | $0.02907 | $206.56 | $906,008 |
| 2018-12-18 | $0.02907 | $0.03073 | $0.02746 | $0.02992 | $61.33 | $932,475 |
| 2018-12-19 | $0.03006 | $0.03309 | $0.02979 | $0.03099 | $34.61 | $965,818 |
| 2018-12-20 | $0.03092 | $0.03544 | $0.03078 | $0.03345 | $30,104.60 | $1,042,666 |
| 2018-12-21 | $0.03340 | $0.03743 | $0.03147 | $0.03274 | $32.91 | $1,020,567 |
| 2018-12-22 | $0.03270 | $0.03421 | $0.03214 | $0.03333 | $2.67 | $1,038,851 |
| 2018-12-23 | $0.03340 | $0.04214 | $0.03329 | $0.03632 | $472.19 | $1,132,049 |
| 2018-12-24 | $0.03633 | $0.04076 | $0.03197 | $0.03279 | $445.23 | $1,021,918 |
| 2018-12-25 | $0.03299 | $0.03299 | $0.02849 | $0.02929 | $71.18 | $912,956 |
| 2018-12-26 | $0.02930 | $0.03045 | $0.02896 | $0.02972 | $8.02 | $926,224 |
| 2018-12-27 | $0.02970 | $0.02986 | $0.02596 | $0.02609 | $11.51 | $813,258 |
| 2018-12-28 | $0.02613 | $0.03031 | $0.02599 | $0.03031 | $0.9087 | $944,758 |
| 2018-12-29 | $0.03042 | $0.03179 | $0.02972 | $0.03022 | $43.65 | $942,005 |
| 2018-12-30 | $0.03017 | $0.03082 | $0.02755 | $0.02769 | $538.24 | $863,179 |
| 2018-12-31 | $0.02773 | $0.02952 | $0.02698 | $0.02725 | $170.29 | $849,463 |