Concensum CEN
Xếp hạng #?
09:08:09 03/03/2020
Concensum (CEN)
Không theo dõi
Lịch sử giá Concensum (CEN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.04149 | $0.04187 | $0.03949 | $0.03949 | $451.90 | $1,230,736 |
| 2019-02-02 | $0.03944 | $0.04192 | $0.03896 | $0.04176 | $225.81 | $1,301,639 |
| 2019-02-03 | $0.04177 | $0.04185 | $0.03916 | $0.04085 | $31.04 | $1,273,177 |
| 2019-02-04 | $0.04094 | $0.04413 | $0.04067 | $0.04398 | $9.36 | $1,370,756 |
| 2019-02-05 | $0.04384 | $0.04384 | $0.04136 | $0.04220 | $32.12 | $1,315,420 |
| 2019-02-06 | $0.04227 | $0.04227 | $0.04091 | $0.04137 | $274.39 | $1,289,548 |
| 2019-02-07 | $0.04136 | $0.04153 | $0.04010 | $0.04056 | $31.62 | $1,264,290 |
| 2019-02-08 | $0.04060 | $0.04683 | $0.04045 | $0.04134 | $648.16 | $1,288,431 |
| 2019-02-09 | $0.04133 | $0.04645 | $0.04098 | $0.04515 | $4.44 | $1,407,336 |
| 2019-02-10 | $0.04518 | $0.04529 | $0.04496 | $0.04496 | $0 | $1,401,389 |
| 2019-02-11 | $0.04496 | $0.04496 | $0.04077 | $0.04077 | $18.12 | $1,270,698 |
| 2019-02-12 | $0.04085 | $0.04085 | $0.03307 | $0.03658 | $79.81 | $1,139,964 |
| 2019-02-13 | $0.03657 | $0.04113 | $0.03573 | $0.04112 | $71.82 | $1,281,485 |
| 2019-02-14 | $0.04106 | $0.04371 | $0.03870 | $0.04350 | $103.63 | $1,355,685 |
| 2019-02-15 | $0.04352 | $0.04507 | $0.03507 | $0.03516 | $26.18 | $1,095,748 |
| 2019-02-16 | $0.03521 | $0.03743 | $0.03521 | $0.03685 | $37.10 | $1,148,492 |
| 2019-02-17 | $0.03684 | $0.04691 | $0.03245 | $0.03870 | $376.83 | $1,206,121 |
| 2019-02-18 | $0.03861 | $0.03986 | $0.03601 | $0.03955 | $634.78 | $1,232,584 |
| 2019-02-19 | $0.03958 | $0.05136 | $0.03958 | $0.04087 | $281.91 | $1,273,951 |
| 2019-02-20 | $0.04085 | $0.04610 | $0.03954 | $0.04007 | $756.39 | $1,248,952 |
| 2019-02-21 | $0.04003 | $0.04004 | $0.03883 | $0.03925 | $24.23 | $1,223,361 |
| 2019-02-22 | $0.03918 | $0.05234 | $0.03918 | $0.03976 | $1,011.72 | $1,239,352 |
| 2019-02-23 | $0.03973 | $0.04152 | $0.03932 | $0.04111 | $58.60 | $1,281,184 |
| 2019-02-24 | $0.04113 | $0.04209 | $0.03476 | $0.03476 | $87.41 | $1,083,410 |
| 2019-02-25 | $0.03471 | $0.03677 | $0.03471 | $0.03645 | $11.93 | $1,136,186 |
| 2019-02-26 | $0.03591 | $0.03664 | $0.03577 | $0.03647 | $0.07294 | $1,136,684 |
| 2019-02-27 | $0.03650 | $0.03703 | $0.03119 | $0.03191 | $72.06 | $994,607 |
| 2019-02-28 | $0.03193 | $0.03390 | $0.03188 | $0.03238 | $24.98 | $1,009,266 |