Concensum CEN
Xếp hạng #?
09:08:09 03/03/2020
Concensum (CEN)
Không theo dõi
Lịch sử giá Concensum (CEN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.03234 | $0.03860 | $0.03213 | $0.03810 | $12.11 | $1,187,428 |
| 2019-03-02 | $0.03803 | $0.03831 | $0.03233 | $0.03246 | $32.83 | $1,011,790 |
| 2019-03-03 | $0.03243 | $0.03850 | $0.03182 | $0.03790 | $212.74 | $1,181,248 |
| 2019-03-04 | $0.03791 | $0.03802 | $0.03178 | $0.03573 | $131.19 | $1,113,657 |
| 2019-03-05 | $0.03580 | $0.03657 | $0.03275 | $0.03500 | $184.36 | $1,090,921 |
| 2019-03-06 | $0.03501 | $0.03624 | $0.03468 | $0.03511 | $63.78 | $1,094,327 |
| 2019-03-07 | $0.03513 | $0.03554 | $0.03489 | $0.03498 | $17.11 | $1,090,295 |
| 2019-03-08 | $0.03505 | $0.03748 | $0.03483 | $0.03608 | $114.55 | $1,124,598 |
| 2019-03-09 | $0.03604 | $0.04119 | $0.03602 | $0.03723 | $516.36 | $1,160,227 |
| 2019-03-10 | $0.03730 | $0.04074 | $0.03706 | $0.04035 | $207.09 | $1,257,550 |
| 2019-03-11 | $0.04037 | $0.04150 | $0.03774 | $0.03788 | $215.99 | $1,180,671 |
| 2019-03-12 | $0.03792 | $0.03832 | $0.03740 | $0.03776 | $0 | $1,176,895 |
| 2019-03-13 | $0.03776 | $0.03930 | $0.03661 | $0.03661 | $115.30 | $1,141,124 |
| 2019-03-14 | $0.03660 | $0.03717 | $0.03614 | $0.03621 | $10.71 | $1,128,563 |
| 2019-03-15 | $0.03618 | $0.03761 | $0.03583 | $0.03759 | $11.12 | $1,171,525 |
| 2019-03-16 | $0.03761 | $0.04208 | $0.03723 | $0.04200 | $211.07 | $1,309,040 |
| 2019-03-17 | $0.04198 | $0.04204 | $0.03721 | $0.03723 | $27.86 | $1,160,360 |
| 2019-03-18 | $0.03726 | $0.04042 | $0.03620 | $0.04028 | $56.60 | $1,255,368 |
| 2019-03-19 | $0.04030 | $0.04053 | $0.02567 | $0.03443 | $1,117.92 | $1,655,935 |
| 2019-03-20 | $0.03444 | $0.04159 | $0.02616 | $0.03143 | $1,698.51 | $1,511,619 |
| 2019-03-21 | $0.03145 | $0.03266 | $0.02594 | $0.03258 | $574.18 | $1,567,058 |
| 2019-03-22 | $0.03254 | $0.03549 | $0.03126 | $0.03137 | $127.62 | $1,508,741 |
| 2019-03-23 | $0.03135 | $0.03584 | $0.03072 | $0.03580 | $262.54 | $1,721,855 |
| 2019-03-24 | $0.03578 | $0.03582 | $0.03125 | $0.03190 | $48.41 | $1,534,197 |
| 2019-03-25 | $0.03195 | $0.03540 | $0.03142 | $0.03491 | $79.44 | $1,678,996 |
| 2019-03-26 | $0.03486 | $0.03496 | $0.03134 | $0.03148 | $37.56 | $1,513,954 |
| 2019-03-27 | $0.03150 | $0.03327 | $0.03059 | $0.03081 | $59.07 | $1,481,896 |
| 2019-03-28 | $0.03081 | $0.03554 | $0.02963 | $0.03013 | $642.37 | $1,449,004 |
| 2019-03-29 | $0.03013 | $0.03048 | $0.02983 | $0.03029 | $1.73 | $1,456,969 |
| 2019-03-30 | $0.03023 | $0.03722 | $0.03014 | $0.03578 | $288.64 | $1,720,774 |
| 2019-03-31 | $0.03578 | $0.03667 | $0.03561 | $0.03661 | $219.46 | $1,760,821 |