Concensum CEN
Xếp hạng #?
09:08:09 03/03/2020
Concensum (CEN)
Không theo dõi
Lịch sử giá Concensum (CEN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02726 | $0.03373 | $0.02410 | $0.02652 | $723.86 | $826,504 |
| 2019-01-02 | $0.02662 | $0.02761 | $0.02642 | $0.02737 | $12.57 | $853,148 |
| 2019-01-03 | $0.02736 | $0.03275 | $0.02644 | $0.03110 | $227.82 | $969,283 |
| 2019-01-04 | $0.03111 | $0.03230 | $0.02677 | $0.02754 | $328.08 | $858,407 |
| 2019-01-05 | $0.02748 | $0.03210 | $0.02748 | $0.02803 | $334.14 | $873,544 |
| 2019-01-06 | $0.02801 | $0.02869 | $0.02745 | $0.02825 | $70.63 | $880,406 |
| 2019-01-07 | $0.02827 | $0.02916 | $0.02733 | $0.02876 | $1.15 | $896,411 |
| 2019-01-08 | $0.02877 | $0.02893 | $0.02826 | $0.02857 | $0 | $890,342 |
| 2019-01-09 | $0.02857 | $0.02857 | $0.02243 | $0.02247 | $412.10 | $700,413 |
| 2019-01-10 | $0.02248 | $0.02936 | $0.01673 | $0.02580 | $657.94 | $804,121 |
| 2019-01-11 | $0.02575 | $0.02605 | $0.02024 | $0.02253 | $132.85 | $702,168 |
| 2019-01-12 | $0.02253 | $0.02272 | $0.02234 | $0.02238 | $0 | $697,451 |
| 2019-01-13 | $0.02238 | $0.02261 | $0.01974 | $0.01981 | $14.11 | $617,517 |
| 2019-01-14 | $0.01982 | $0.02085 | $0.01979 | $0.02085 | $0 | $649,925 |
| 2019-01-15 | $0.02085 | $0.02209 | $0.02062 | $0.02118 | $19.61 | $660,259 |
| 2019-01-16 | $0.02115 | $0.02810 | $0.02108 | $0.02777 | $483.89 | $865,419 |
| 2019-01-17 | $0.02774 | $0.02799 | $0.02714 | $0.02767 | $0.8300 | $862,325 |
| 2019-01-18 | $0.02766 | $0.02769 | $0.02696 | $0.02700 | $0 | $841,542 |
| 2019-01-19 | $0.02700 | $0.02820 | $0.02697 | $0.02699 | $269.01 | $841,247 |
| 2019-01-20 | $0.02697 | $0.03506 | $0.02661 | $0.03245 | $829.12 | $1,011,271 |
| 2019-01-21 | $0.03245 | $0.03252 | $0.02951 | $0.03110 | $147.93 | $969,401 |
| 2019-01-22 | $0.03111 | $0.03508 | $0.03093 | $0.03500 | $15.18 | $1,090,752 |
| 2019-01-23 | $0.03500 | $0.03512 | $0.03148 | $0.03171 | $1.59 | $988,253 |
| 2019-01-24 | $0.03172 | $0.04035 | $0.03128 | $0.04020 | $108.32 | $1,253,032 |
| 2019-01-25 | $0.04026 | $0.04324 | $0.03491 | $0.04321 | $1,699.39 | $1,346,673 |
| 2019-01-26 | $0.04320 | $0.04634 | $0.04084 | $0.04362 | $50.30 | $1,359,575 |
| 2019-01-27 | $0.04363 | $0.04495 | $0.04361 | $0.04399 | $0.8798 | $1,371,091 |
| 2019-01-28 | $0.04403 | $0.04403 | $0.03535 | $0.03553 | $7.24 | $1,107,507 |
| 2019-01-29 | $0.03557 | $0.04420 | $0.03543 | $0.04387 | $222.21 | $1,367,361 |
| 2019-01-30 | $0.04389 | $0.04389 | $0.03841 | $0.04135 | $25.24 | $1,288,898 |
| 2019-01-31 | $0.04135 | $0.04182 | $0.04083 | $0.04145 | $114.78 | $1,292,003 |