Concensum CEN
Xếp hạng #?
09:08:09 03/03/2020
Concensum (CEN)
Không theo dõi
Lịch sử giá Concensum (CEN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.008737 | $0.01045 | $0.008692 | $0.008699 | $117.77 | $418,377 |
| 2019-07-02 | $0.008700 | $0.01058 | $0.008141 | $0.01053 | $2.07 | $506,352 |
| 2019-07-03 | $0.01053 | $0.01826 | $0.009977 | $0.01314 | $237.28 | $632,155 |
| 2019-07-04 | $0.01314 | $0.01740 | $0.01264 | $0.01268 | $347.80 | $609,763 |
| 2019-07-05 | $0.01267 | $0.01615 | $0.01066 | $0.01159 | $55.59 | $557,395 |
| 2019-07-06 | $0.01158 | $0.02155 | $0.01157 | $0.01904 | $281.87 | $915,809 |
| 2019-07-07 | $0.01904 | $0.02004 | $0.01736 | $0.01741 | $17.84 | $837,248 |
| 2019-07-08 | $0.01741 | $0.01746 | $0.01475 | $0.01573 | $6.21 | $756,602 |
| 2019-07-09 | $0.01574 | $0.01678 | $0.01564 | $0.01671 | $24.40 | $803,466 |
| 2019-07-10 | $0.01671 | $0.01832 | $0.008012 | $0.01179 | $802.04 | $567,161 |
| 2019-07-11 | $0.01074 | $0.01172 | $0.009864 | $0.01101 | $79.88 | $529,488 |
| 2019-07-12 | $0.01102 | $0.01216 | $0.01035 | $0.01127 | $30.53 | $542,249 |
| 2019-07-13 | $0.01121 | $0.01422 | $0.01023 | $0.01422 | $57.03 | $684,134 |
| 2019-07-14 | $0.01422 | $0.01427 | $0.009005 | $0.009609 | $3.08 | $462,137 |
| 2019-07-15 | $0.009610 | $0.01230 | $0.008734 | $0.009821 | $31.26 | $472,351 |
| 2019-07-16 | $0.009821 | $0.01227 | $0.008173 | $0.008931 | $17.71 | $429,539 |
| 2019-07-17 | $0.008910 | $0.01058 | $0.008783 | $0.01031 | $21.87 | $496,039 |
| 2019-07-18 | $0.01032 | $0.01068 | $0.01020 | $0.01065 | $0 | $512,184 |
| 2019-07-19 | $0.01065 | $0.01065 | $0.01065 | $0.01065 | $0 | $512,184 |
| 2019-07-20 | $0.01065 | $0.01065 | $0.01065 | $0.01065 | $0 | $512,184 |
| 2019-07-21 | $0.01065 | $0.01065 | $0.01065 | $0.01065 | $0 | $512,184 |
| 2019-07-22 | $0.01065 | $0.01065 | $0.01065 | $0.01065 | $0 | $512,184 |
| 2019-07-23 | $0.01065 | $0.01065 | $0.01065 | $0.01065 | $0 | $512,184 |
| 2019-07-24 | $0.01065 | $0.01065 | $0.01065 | $0.01065 | $0 | $512,184 |
| 2019-07-25 | $0.01065 | $0.01065 | $0.01065 | $0.01065 | $0 | $512,184 |
| 2019-07-26 | $0.01065 | $0.01065 | $0.01065 | $0.01065 | $0 | $512,184 |
| 2019-07-27 | $0.01065 | $0.01065 | $0.01065 | $0.01065 | $0 | $512,184 |
| 2019-07-28 | $0.01065 | $0.01065 | $0.01065 | $0.01065 | $0 | $512,184 |
| 2019-07-29 | $0.01065 | $0.01065 | $0.01065 | $0.01065 | $0 | $512,184 |
| 2019-07-30 | $0.01065 | $0.01065 | $0.01065 | $0.01065 | $0 | $512,184 |
| 2019-07-31 | $0.01065 | $0.01065 | $0.01065 | $0.01065 | $0 | $512,184 |