ContractNet CNET
Xếp hạng #?
18:19:07 20/01/2020
ContractNet (CNET)
Không theo dõi
Lịch sử giá ContractNet (CNET) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.7205 | $0.9425 | $0.7204 | $0.9122 | $149,353 | $0 |
| 2018-06-02 | $0.9117 | $0.9504 | $0.8486 | $0.8865 | $291,586 | $0 |
| 2018-06-03 | $0.8867 | $0.9517 | $0.6817 | $0.7247 | $107,103 | $0 |
| 2018-06-04 | $0.7250 | $0.8824 | $0.6088 | $0.7351 | $105,899 | $0 |
| 2018-06-05 | $0.7355 | $0.7363 | $0.6513 | $0.6714 | $50,681.30 | $0 |
| 2018-06-06 | $0.6711 | $0.6839 | $0.4977 | $0.5278 | $14,443.70 | $0 |
| 2018-06-07 | $0.5298 | $0.6747 | $0.5250 | $0.5763 | $27,473.50 | $0 |
| 2018-06-08 | $0.5767 | $0.6899 | $0.5742 | $0.5941 | $4,049.04 | $0 |
| 2018-06-09 | $0.5934 | $0.6687 | $0.5664 | $0.5664 | $127,980 | $0 |
| 2018-06-10 | $0.5671 | $0.5899 | $0.4678 | $0.5472 | $103,987 | $0 |
| 2018-06-11 | $0.5480 | $0.5541 | $0.4337 | $0.5541 | $12,792.40 | $0 |
| 2018-06-12 | $0.5541 | $0.5541 | $0.3373 | $0.3387 | $6,186.31 | $0 |
| 2018-06-13 | $0.3397 | $0.5147 | $0.3379 | $0.4134 | $10,840.10 | $0 |
| 2018-06-14 | $0.4519 | $0.4541 | $0.2746 | $0.4047 | $4,078.62 | $0 |
| 2018-06-15 | $0.4041 | $0.4046 | $0.1975 | $0.2646 | $411.16 | $0 |
| 2018-06-16 | $0.2636 | $0.3590 | $0.1279 | $0.1303 | $27,090.30 | $0 |
| 2018-06-17 | $0.1307 | $0.3288 | $0.1304 | $0.2145 | $550.17 | $0 |
| 2018-06-18 | $0.2138 | $0.3224 | $0.2120 | $0.2244 | $75,981.40 | $0 |
| 2018-06-19 | $0.2243 | $0.3325 | $0.2232 | $0.3238 | $3,265.84 | $0 |
| 2018-06-20 | $0.3240 | $0.3257 | $0.3160 | $0.3238 | $8,128.48 | $0 |
| 2018-06-21 | $0.3239 | $0.3253 | $0.2353 | $0.2362 | $39,858.00 | $0 |
| 2018-06-22 | $0.2360 | $0.4758 | $0.2328 | $0.3268 | $4,947.40 | $0 |
| 2018-06-23 | $0.3268 | $0.3321 | $0.2978 | $0.3008 | $1,858.28 | $0 |
| 2018-06-24 | $0.3007 | $0.3433 | $0.2138 | $0.3381 | $103,016 | $0 |
| 2018-06-25 | $0.3375 | $0.3389 | $0.2277 | $0.2333 | $1,521.50 | $0 |
| 2018-06-26 | $0.2333 | $0.3114 | $0.2041 | $0.3040 | $2,339.05 | $0 |
| 2018-06-27 | $0.3039 | $0.3057 | $0.2129 | $0.2883 | $408.56 | $0 |
| 2018-06-28 | $0.2884 | $0.2892 | $0.2089 | $0.2101 | $70.87 | $0 |
| 2018-06-29 | $0.2103 | $0.2524 | $0.2097 | $0.2482 | $1,141.08 | $0 |
| 2018-06-30 | $0.2485 | $0.2590 | $0.2339 | $0.2363 | $3,096.64 | $0 |