Contents Protocol CPT
Xếp hạng #?
09:40:30 07/07/2020
Contents Protocol (CPT)
Không theo dõi
Lịch sử giá Contents Protocol (CPT) 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 | $0.007488 | $0.007884 | $0.007401 | $0.007549 | $3,801,961 | $18,137,118 |
| 2019-06-02 | $0.007549 | $0.008335 | $0.007480 | $0.008194 | $10,839,095 | $19,688,524 |
| 2019-06-03 | $0.008194 | $0.008790 | $0.007771 | $0.008263 | $17,645,303 | $19,853,508 |
| 2019-06-04 | $0.008261 | $0.008874 | $0.007582 | $0.008575 | $17,759,899 | $20,603,716 |
| 2019-06-05 | $0.008491 | $0.01018 | $0.008368 | $0.009323 | $29,230,593 | $22,400,012 |
| 2019-06-06 | $0.009322 | $0.01061 | $0.009159 | $0.01052 | $27,687,828 | $25,281,305 |
| 2019-06-07 | $0.01052 | $0.01186 | $0.01042 | $0.01167 | $36,319,442 | $28,030,170 |
| 2019-06-08 | $0.01167 | $0.01183 | $0.01048 | $0.01098 | $10,226,617 | $26,379,747 |
| 2019-06-09 | $0.01098 | $0.01148 | $0.01055 | $0.01123 | $13,197,243 | $26,979,722 |
| 2019-06-10 | $0.01123 | $0.01141 | $0.01056 | $0.01138 | $8,604,646 | $26,483,493 |
| 2019-06-11 | $0.01130 | $0.01130 | $0.01072 | $0.01091 | $5,379,784 | $25,393,021 |
| 2019-06-12 | $0.01091 | $0.01091 | $0.01035 | $0.01045 | $3,259,704 | $24,310,505 |
| 2019-06-13 | $0.01044 | $0.01053 | $0.009716 | $0.01015 | $4,955,354 | $23,612,093 |
| 2019-06-14 | $0.01006 | $0.01013 | $0.009573 | $0.009763 | $2,573,662 | $22,732,634 |
| 2019-06-15 | $0.009762 | $0.01009 | $0.009182 | $0.009603 | $3,425,309 | $22,360,414 |
| 2019-06-16 | $0.009603 | $0.01002 | $0.009277 | $0.009854 | $6,615,365 | $22,945,361 |
| 2019-06-17 | $0.009855 | $0.01011 | $0.009368 | $0.009454 | $4,305,143 | $22,012,345 |
| 2019-06-18 | $0.009454 | $0.01021 | $0.009366 | $0.01004 | $4,592,837 | $23,380,516 |
| 2019-06-19 | $0.01004 | $0.01027 | $0.009845 | $0.01021 | $4,369,596 | $23,779,318 |
| 2019-06-20 | $0.01013 | $0.01066 | $0.009905 | $0.01044 | $9,097,425 | $24,319,495 |
| 2019-06-21 | $0.01045 | $0.01045 | $0.009209 | $0.009316 | $5,737,680 | $24,056,228 |
| 2019-06-22 | $0.009316 | $0.009402 | $0.008142 | $0.008501 | $7,388,430 | $21,950,611 |
| 2019-06-23 | $0.008503 | $0.008595 | $0.008189 | $0.008317 | $2,084,410 | $21,476,814 |
| 2019-06-24 | $0.008317 | $0.008974 | $0.008292 | $0.008888 | $4,066,444 | $22,951,216 |
| 2019-06-25 | $0.008893 | $0.009297 | $0.008496 | $0.008712 | $8,592,262 | $22,497,271 |
| 2019-06-26 | $0.008712 | $0.008712 | $0.007942 | $0.008160 | $7,484,722 | $21,070,089 |
| 2019-06-27 | $0.008160 | $0.008167 | $0.006827 | $0.006974 | $4,128,835 | $18,009,535 |
| 2019-06-28 | $0.006977 | $0.007039 | $0.006694 | $0.007005 | $2,001,146 | $18,089,003 |
| 2019-06-29 | $0.007012 | $0.007171 | $0.006741 | $0.007168 | $1,522,511 | $18,508,506 |
| 2019-06-30 | $0.007168 | $0.007526 | $0.006771 | $0.006944 | $2,575,163 | $17,930,196 |