ContractNet CNET
Xếp hạng #?
18:19:07 20/01/2020
ContractNet (CNET)
Không theo dõi
Lịch sử giá ContractNet (CNET) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02279 | $0.02316 | $0.02185 | $0.02242 | $238.05 | $0 |
| 2018-09-02 | $0.02243 | $0.02389 | $0.02204 | $0.02212 | $569.96 | $0 |
| 2018-09-03 | $0.02212 | $0.02689 | $0.02040 | $0.02211 | $1,027.42 | $0 |
| 2018-09-04 | $0.02211 | $0.02306 | $0.02204 | $0.02242 | $616.32 | $0 |
| 2018-09-05 | $0.02244 | $0.06657 | $0.01425 | $0.02747 | $276,034 | $0 |
| 2018-09-06 | $0.01824 | $0.08016 | $0.01572 | $0.03778 | $315,254 | $0 |
| 2018-09-07 | $0.03770 | $0.03771 | $0.01923 | $0.02680 | $62,721.40 | $0 |
| 2018-09-08 | $0.02683 | $0.02700 | $0.01517 | $0.01939 | $7,655.12 | $0 |
| 2018-09-09 | $0.01938 | $0.02559 | $0.01454 | $0.01510 | $1,059.53 | $0 |
| 2018-09-10 | $0.01504 | $0.01862 | $0.01445 | $0.01541 | $986.20 | $0 |
| 2018-09-11 | $0.01543 | $0.01616 | $0.01119 | $0.01125 | $1,766.19 | $0 |
| 2018-09-12 | $0.01125 | $0.01721 | $0.01125 | $0.01489 | $1,598.03 | $0 |
| 2018-09-13 | $0.01487 | $0.01609 | $0.01283 | $0.01504 | $419.42 | $0 |
| 2018-09-14 | $0.01508 | $0.01551 | $0.01265 | $0.01345 | $538.05 | $0 |
| 2018-09-15 | $0.01343 | $0.01345 | $0.01237 | $0.01241 | $964.42 | $0 |
| 2018-09-16 | $0.01244 | $0.01391 | $0.01115 | $0.01373 | $291.10 | $0 |
| 2018-09-17 | $0.01377 | $0.01383 | $0.01208 | $0.01343 | $315.76 | $0 |
| 2018-09-18 | $0.01343 | $0.01501 | $0.01246 | $0.01472 | $114.03 | $0 |
| 2018-09-19 | $0.01473 | $0.01473 | $0.01153 | $0.01382 | $639.35 | $0 |
| 2018-09-20 | $0.01385 | $0.01388 | $0.01128 | $0.01174 | $286.89 | $0 |
| 2018-09-21 | $0.01175 | $0.01816 | $0.01159 | $0.01813 | $774.26 | $0 |
| 2018-09-22 | $0.01814 | $0.01827 | $0.01312 | $0.01347 | $94.42 | $0 |
| 2018-09-23 | $0.01347 | $0.01372 | $0.01320 | $0.01341 | $93.14 | $0 |
| 2018-09-24 | $0.01341 | $0.02012 | $0.01162 | $0.01968 | $603.32 | $0 |
| 2018-09-25 | $0.01965 | $0.01966 | $0.01179 | $0.01183 | $55.85 | $0 |
| 2018-09-26 | $0.01181 | $0.01564 | $0.01142 | $0.01502 | $398.02 | $0 |
| 2018-09-27 | $0.01504 | $0.01923 | $0.01124 | $0.01598 | $25,991.60 | $0 |
| 2018-09-28 | $0.03529 | $0.03742 | $0.01407 | $0.01989 | $449,662 | $0 |
| 2018-09-29 | $0.01986 | $0.02374 | $0.01397 | $0.01599 | $1,956.22 | $0 |
| 2018-09-30 | $0.01600 | $0.01804 | $0.01374 | $0.01384 | $751.37 | $0 |