Constant CONST
Xếp hạng #?
13:21:06 18/01/2021
Constant (CONST)
Không theo dõi
Lịch sử giá Constant (CONST) 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 | $1.03 | $1.04 | $1.00 | $1.01 | $13,108.03 | $39,304.23 |
| 2019-05-02 | $1.01 | $1.03 | $1.01 | $1.01 | $26,554.68 | $39,598.66 |
| 2019-05-03 | $1.01 | $1.06 | $1.01 | $1.04 | $26,875.34 | $40,578.70 |
| 2019-05-04 | $1.04 | $1.06 | $0.9866 | $1.01 | $2,084.87 | $39,307.08 |
| 2019-05-05 | $1.01 | $1.01 | $0.9879 | $1.01 | $24,288.77 | $39,228.03 |
| 2019-05-06 | $1.01 | $1.04 | $0.9844 | $1.01 | $18,079.98 | $39,357.11 |
| 2019-05-07 | $1.01 | $1.05 | $0.9835 | $0.9840 | $25,782.62 | $38,389.63 |
| 2019-05-08 | $0.9829 | $1.02 | $0.9721 | $1.02 | $28,066.64 | $39,664.64 |
| 2019-05-09 | $1.02 | $1.04 | $0.9935 | $1.01 | $31,139.77 | $39,428.90 |
| 2019-05-10 | $1.01 | $1.03 | $1.00 | $1.02 | $32,367.33 | $39,751.04 |
| 2019-05-11 | $1.02 | $1.12 | $0.9924 | $1.08 | $36,210.54 | $42,146.21 |
| 2019-05-12 | $1.08 | $1.13 | $0.9408 | $0.9615 | $28,968.76 | $37,512.11 |
| 2019-05-13 | $0.9615 | $1.11 | $0.9499 | $0.9916 | $39,453.35 | $38,685.08 |
| 2019-05-14 | $0.9921 | $1.03 | $0.9691 | $1.02 | $26,029.80 | $39,801.52 |
| 2019-05-15 | $1.02 | $1.09 | $0.9909 | $1.08 | $38,897.04 | $42,274.39 |
| 2019-05-16 | $1.08 | $1.15 | $0.9643 | $0.9956 | $37,945.40 | $38,898.28 |
| 2019-05-17 | $0.9951 | $1.07 | $0.9176 | $1.07 | $43,101.15 | $41,995.11 |
| 2019-05-18 | $1.07 | $1.08 | $1.02 | $1.02 | $24,387.99 | $39,847.74 |
| 2019-05-19 | $1.02 | $1.11 | $1.02 | $1.08 | $24,696.05 | $42,313.93 |
| 2019-05-20 | $1.08 | $1.09 | $0.9788 | $1.02 | $15,907.32 | $40,827.34 |
| 2019-05-21 | $1.02 | $1.19 | $1.01 | $1.13 | $17,924.68 | $44,885.15 |
| 2019-05-22 | $1.13 | $1.14 | $0.9614 | $0.9690 | $14,124.57 | $38,641.40 |
| 2019-05-23 | $0.9690 | $1.06 | $0.9606 | $1.05 | $38,263.48 | $41,978.70 |
| 2019-05-24 | $1.05 | $1.06 | $0.9898 | $0.9936 | $28,426.02 | $46,356.67 |
| 2019-05-25 | $0.9936 | $1.05 | $0.9916 | $1.04 | $4,366.44 | $48,324.17 |
| 2019-05-26 | $1.04 | $1.20 | $0.9841 | $1.20 | $34,299.82 | $55,861.67 |
| 2019-05-27 | $1.20 | $1.22 | $0.9876 | $1.01 | $19,381.63 | $47,342.84 |
| 2019-05-28 | $1.01 | $1.04 | $0.9888 | $1.03 | $29,419.98 | $48,039.20 |
| 2019-05-29 | $1.03 | $1.13 | $0.9899 | $1.01 | $17,170.21 | $48,331.28 |
| 2019-05-30 | $1.01 | $1.07 | $0.9305 | $0.9543 | $17,703.03 | $45,530.46 |
| 2019-05-31 | $0.9543 | $1.08 | $0.9476 | $1.07 | $17,184.87 | $50,817.72 |