Concensum CEN
Xếp hạng #?
09:08:09 03/03/2020
Concensum (CEN)
Không theo dõi
Lịch sử giá Concensum (CEN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.03660 | $0.03696 | $0.03597 | $0.03621 | $46.31 | $1,741,294 |
| 2019-04-02 | $0.03624 | $0.04406 | $0.03619 | $0.04373 | $1,003.14 | $2,103,422 |
| 2019-04-03 | $0.04376 | $0.04736 | $0.04281 | $0.04433 | $115.05 | $2,132,259 |
| 2019-04-04 | $0.04436 | $0.04519 | $0.04194 | $0.04259 | $88.52 | $2,048,577 |
| 2019-04-05 | $0.04259 | $0.04510 | $0.04259 | $0.04498 | $1,750.83 | $2,163,195 |
| 2019-04-06 | $0.04499 | $0.04663 | $0.04373 | $0.04516 | $440.82 | $2,171,832 |
| 2019-04-07 | $0.04513 | $0.04668 | $0.04499 | $0.04638 | $13.03 | $2,230,611 |
| 2019-04-08 | $0.04639 | $0.04746 | $0.04561 | $0.04695 | $3.80 | $2,258,192 |
| 2019-04-09 | $0.04695 | $0.04695 | $0.04287 | $0.04317 | $0.3430 | $2,076,078 |
| 2019-04-10 | $0.04316 | $0.05351 | $0.04304 | $0.05249 | $972.39 | $2,524,341 |
| 2019-04-11 | $0.05251 | $0.05276 | $0.04666 | $0.04730 | $27.97 | $2,274,718 |
| 2019-04-12 | $0.04728 | $0.05191 | $0.04561 | $0.05180 | $82.82 | $2,491,102 |
| 2019-04-13 | $0.05180 | $0.05287 | $0.04472 | $0.04869 | $247.75 | $2,341,825 |
| 2019-04-14 | $0.04869 | $0.05023 | $0.04575 | $0.05023 | $174.08 | $2,415,610 |
| 2019-04-15 | $0.05023 | $0.05080 | $0.04124 | $0.04144 | $93.58 | $1,992,874 |
| 2019-04-16 | $0.04144 | $0.04839 | $0.03910 | $0.04071 | $21.46 | $1,957,723 |
| 2019-04-17 | $0.04068 | $0.04812 | $0.03964 | $0.04793 | $9.11 | $2,305,144 |
| 2019-04-18 | $0.04793 | $0.05296 | $0.04073 | $0.04641 | $628.40 | $2,232,252 |
| 2019-04-19 | $0.04642 | $0.04644 | $0.02753 | $0.03168 | $656.95 | $1,523,704 |
| 2019-04-20 | $0.03168 | $0.03684 | $0.02960 | $0.03615 | $319.61 | $1,738,510 |
| 2019-04-21 | $0.03616 | $0.03627 | $0.02807 | $0.02822 | $153.20 | $1,357,447 |
| 2019-04-22 | $0.02822 | $0.03484 | $0.02432 | $0.02617 | $443.06 | $1,258,760 |
| 2019-04-23 | $0.02618 | $0.03196 | $0.02444 | $0.02739 | $134.07 | $1,317,143 |
| 2019-04-24 | $0.02737 | $0.03209 | $0.02401 | $0.02624 | $176.29 | $1,261,874 |
| 2019-04-25 | $0.02624 | $0.03110 | $0.02297 | $0.02744 | $472.56 | $1,319,565 |
| 2019-04-26 | $0.02753 | $0.02895 | $0.02380 | $0.02642 | $198.62 | $1,270,633 |
| 2019-04-27 | $0.02643 | $0.02890 | $0.02464 | $0.02770 | $248.07 | $1,332,454 |
| 2019-04-28 | $0.02844 | $0.02848 | $0.02361 | $0.02771 | $118.91 | $1,332,787 |
| 2019-04-29 | $0.02773 | $0.02780 | $0.02354 | $0.02612 | $172.06 | $1,256,019 |
| 2019-04-30 | $0.02612 | $0.02623 | $0.02029 | $0.02359 | $262.78 | $1,134,330 |