Concensum CEN
Xếp hạng #?
09:08:09 03/03/2020
Concensum (CEN)
Không theo dõi
Lịch sử giá Concensum (CEN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02358 | $0.02625 | $0.02327 | $0.02599 | $182.92 | $1,250,073 |
| 2019-05-02 | $0.02600 | $0.02639 | $0.02380 | $0.02416 | $1.52 | $1,162,124 |
| 2019-05-03 | $0.02416 | $0.02795 | $0.02408 | $0.02741 | $5.52 | $1,318,395 |
| 2019-05-04 | $0.02741 | $0.02802 | $0.02646 | $0.02697 | $23.27 | $1,296,943 |
| 2019-05-05 | $0.02697 | $0.02707 | $0.02603 | $0.02607 | $25.68 | $1,254,035 |
| 2019-05-06 | $0.02607 | $0.02773 | $0.02510 | $0.02764 | $59.83 | $1,329,101 |
| 2019-05-07 | $0.02763 | $0.02870 | $0.02639 | $0.02780 | $60.76 | $1,337,029 |
| 2019-05-08 | $0.02778 | $0.02819 | $0.02542 | $0.02598 | $16.82 | $1,249,607 |
| 2019-05-09 | $0.02598 | $0.02670 | $0.02593 | $0.02665 | $25.43 | $1,281,626 |
| 2019-05-10 | $0.02664 | $0.02945 | $0.02655 | $0.02862 | $1.61 | $1,376,286 |
| 2019-05-11 | $0.02862 | $0.03017 | $0.01438 | $0.02053 | $1,643.73 | $987,547 |
| 2019-05-12 | $0.02053 | $0.02249 | $0.01633 | $0.01869 | $144.02 | $898,987 |
| 2019-05-13 | $0.01869 | $0.01948 | $0.01635 | $0.01743 | $295.26 | $838,323 |
| 2019-05-14 | $0.01744 | $0.01786 | $0.01605 | $0.01674 | $16.63 | $805,195 |
| 2019-05-15 | $0.01673 | $0.01990 | $0.01505 | $0.01931 | $105.76 | $928,732 |
| 2019-05-16 | $0.01929 | $0.02018 | $0.01683 | $0.01737 | $31.16 | $835,210 |
| 2019-05-17 | $0.01738 | $0.03840 | $0.01549 | $0.01711 | $280.02 | $823,021 |
| 2019-05-18 | $0.01711 | $0.01732 | $0.01649 | $0.01674 | $0.4900 | $805,012 |
| 2019-05-19 | $0.01674 | $0.02978 | $0.01671 | $0.02957 | $38.52 | $1,422,151 |
| 2019-05-20 | $0.02957 | $0.04288 | $0.01894 | $0.04288 | $1,578.60 | $2,062,221 |
| 2019-05-21 | $0.04287 | $0.06441 | $0.03220 | $0.04284 | $676.98 | $2,060,261 |
| 2019-05-22 | $0.04284 | $0.04455 | $0.03526 | $0.03676 | $241.77 | $1,768,050 |
| 2019-05-23 | $0.03673 | $0.03765 | $0.02645 | $0.03361 | $194.05 | $1,616,613 |
| 2019-05-24 | $0.03165 | $0.03389 | $0.02877 | $0.02966 | $615.46 | $1,426,406 |
| 2019-05-25 | $0.02966 | $0.03903 | $0.02942 | $0.03492 | $291.62 | $1,679,578 |
| 2019-05-26 | $0.03492 | $0.04403 | $0.03057 | $0.03629 | $377.18 | $1,745,499 |
| 2019-05-27 | $0.03630 | $0.03758 | $0.03628 | $0.03714 | $125.18 | $1,786,123 |
| 2019-05-28 | $0.03712 | $0.03712 | $0.03600 | $0.03691 | $0.2953 | $1,775,218 |
| 2019-05-29 | $0.03690 | $0.05025 | $0.02419 | $0.04906 | $1,127.73 | $2,359,583 |
| 2019-05-30 | $0.04906 | $0.05034 | $0.03085 | $0.03422 | $238.62 | $1,645,833 |
| 2019-05-31 | $0.03422 | $0.03836 | $0.02543 | $0.03776 | $143.28 | $1,815,992 |