Concensum CEN
Xếp hạng #?
09:08:09 03/03/2020
Concensum (CEN)
Không theo dõi
Lịch sử giá Concensum (CEN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03776 | $0.03806 | $0.03273 | $0.03418 | $25.35 | $1,643,641 |
| 2019-06-02 | $0.03418 | $0.03940 | $0.03362 | $0.03936 | $152.81 | $1,893,086 |
| 2019-06-03 | $0.03937 | $0.03937 | $0.02718 | $0.02914 | $279.20 | $1,401,478 |
| 2019-06-04 | $0.02911 | $0.05128 | $0.02300 | $0.02453 | $3,461.08 | $1,179,642 |
| 2019-06-05 | $0.02453 | $0.02535 | $0.02012 | $0.02406 | $83.31 | $1,157,368 |
| 2019-06-06 | $0.02407 | $0.02431 | $0.01988 | $0.02065 | $3.46 | $993,232 |
| 2019-06-07 | $0.02065 | $0.02674 | $0.01966 | $0.02315 | $213.75 | $1,113,184 |
| 2019-06-08 | $0.02314 | $0.02328 | $0.01922 | $0.02215 | $19.58 | $1,065,409 |
| 2019-06-09 | $0.02215 | $0.02224 | $0.01792 | $0.01909 | $377.19 | $918,180 |
| 2019-06-10 | $0.01904 | $0.01982 | $0.01765 | $0.01981 | $42.62 | $952,526 |
| 2019-06-11 | $0.01982 | $0.03764 | $0.01874 | $0.02635 | $2,481.61 | $1,267,068 |
| 2019-06-12 | $0.02640 | $0.02683 | $0.008930 | $0.01930 | $172.34 | $928,083 |
| 2019-06-13 | $0.01931 | $0.02354 | $0.01490 | $0.01969 | $179.67 | $947,084 |
| 2019-06-14 | $0.01970 | $0.02250 | $0.01953 | $0.02231 | $18.43 | $1,073,034 |
| 2019-06-15 | $0.02232 | $0.02672 | $0.01799 | $0.01822 | $1,240.00 | $876,259 |
| 2019-06-16 | $0.01823 | $0.01918 | $0.01782 | $0.01903 | $3.51 | $915,330 |
| 2019-06-17 | $0.01905 | $0.03331 | $0.01904 | $0.02213 | $507.86 | $1,064,428 |
| 2019-06-18 | $0.02212 | $0.02512 | $0.02165 | $0.02329 | $108.41 | $1,120,223 |
| 2019-06-19 | $0.02330 | $0.02654 | $0.02328 | $0.02634 | $40.62 | $1,266,671 |
| 2019-06-20 | $0.02634 | $0.02648 | $0.02617 | $0.02636 | $0 | $1,267,710 |
| 2019-06-21 | $0.02636 | $0.02636 | $0.01733 | $0.01923 | $168.11 | $924,983 |
| 2019-06-22 | $0.01928 | $0.02066 | $0.008631 | $0.01443 | $960.92 | $694,136 |
| 2019-06-23 | $0.01443 | $0.01611 | $0.01099 | $0.01173 | $97.72 | $564,034 |
| 2019-06-24 | $0.01173 | $0.01987 | $0.01149 | $0.01190 | $427.60 | $572,506 |
| 2019-06-25 | $0.01190 | $0.01842 | $0.009505 | $0.01162 | $539.67 | $558,873 |
| 2019-06-26 | $0.01162 | $0.01550 | $0.01005 | $0.01139 | $289.84 | $547,795 |
| 2019-06-27 | $0.01139 | $0.01264 | $0.008628 | $0.01065 | $38.63 | $512,328 |
| 2019-06-28 | $0.008831 | $0.01192 | $0.007557 | $0.01003 | $21.34 | $482,590 |
| 2019-06-29 | $0.01003 | $0.01094 | $0.008234 | $0.008414 | $3.67 | $404,673 |
| 2019-06-30 | $0.008403 | $0.01247 | $0.007394 | $0.008737 | $143.99 | $420,213 |