Centauri CTX
Xếp hạng #?
12:43:16 17/09/2020
Centauri (CTX)
Không theo dõi
Lịch sử giá Centauri (CTX) 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 | $0.004946 | $0.005265 | $0.004240 | $0.004751 | $453.89 | $191,459 |
| 2019-07-02 | $0.004755 | $0.005106 | $0.003848 | $0.004650 | $757.24 | $187,453 |
| 2019-07-03 | $0.004650 | $0.006102 | $0.004412 | $0.005380 | $615.52 | $217,032 |
| 2019-07-04 | $0.005380 | $0.005573 | $0.004801 | $0.004817 | $235.99 | $194,437 |
| 2019-07-05 | $0.004815 | $0.004957 | $0.004482 | $0.004607 | $297.69 | $186,081 |
| 2019-07-06 | $0.004604 | $0.004963 | $0.004604 | $0.004704 | $256.62 | $190,149 |
| 2019-07-07 | $0.004704 | $0.004849 | $0.004569 | $0.004807 | $64.09 | $194,435 |
| 2019-07-08 | $0.004807 | $0.005063 | $0.004667 | $0.005034 | $13.89 | $203,763 |
| 2019-07-09 | $0.005036 | $0.005362 | $0.005011 | $0.005150 | $537.14 | $208,603 |
| 2019-07-10 | $0.005150 | $0.005431 | $0.004786 | $0.004978 | $448.62 | $201,750 |
| 2019-07-11 | $0.004978 | $0.005723 | $0.004545 | $0.005332 | $343.00 | $216,258 |
| 2019-07-12 | $0.005336 | $0.005367 | $0.004649 | $0.005079 | $401.02 | $206,139 |
| 2019-07-13 | $0.005080 | $0.005091 | $0.004564 | $0.004778 | $233.14 | $194,038 |
| 2019-07-14 | $0.004780 | $0.004806 | $0.004079 | $0.004094 | $13.14 | $166,378 |
| 2019-07-15 | $0.004096 | $0.004425 | $0.003985 | $0.004360 | $246.97 | $177,312 |
| 2019-07-16 | $0.004355 | $0.004405 | $0.003442 | $0.003498 | $568.03 | $142,360 |
| 2019-07-17 | $0.003487 | $0.004425 | $0.003297 | $0.003775 | $608.09 | $153,724 |
| 2019-07-18 | $0.003777 | $0.003911 | $0.003273 | $0.003835 | $336.81 | $156,274 |
| 2019-07-19 | $0.003835 | $0.003857 | $0.003471 | $0.003684 | $481.01 | $150,211 |
| 2019-07-20 | $0.003684 | $0.003964 | $0.003547 | $0.003880 | $324.93 | $158,340 |
| 2019-07-21 | $0.003880 | $0.003902 | $0.003507 | $0.003600 | $240.66 | $147,011 |
| 2019-07-22 | $0.003601 | $0.003713 | $0.003448 | $0.003514 | $243.85 | $143,589 |
| 2019-07-23 | $0.003513 | $0.003515 | $0.003319 | $0.003362 | $229.48 | $137,467 |
| 2019-07-24 | $0.003362 | $0.003367 | $0.003130 | $0.003236 | $204.58 | $132,406 |
| 2019-07-25 | $0.003235 | $0.003452 | $0.003218 | $0.003267 | $231.93 | $133,759 |
| 2019-07-26 | $0.003266 | $0.003354 | $0.003112 | $0.003255 | $177.12 | $133,349 |
| 2019-07-27 | $0.003255 | $0.003634 | $0.003099 | $0.003127 | $160.55 | $128,192 |
| 2019-07-28 | $0.003127 | $0.003435 | $0.003105 | $0.003336 | $72.42 | $136,874 |
| 2019-07-29 | $0.003337 | $0.003731 | $0.003315 | $0.003618 | $280.97 | $148,548 |
| 2019-07-30 | $0.003618 | $0.003718 | $0.003323 | $0.003454 | $208.05 | $141,890 |
| 2019-07-31 | $0.003453 | $0.003931 | $0.003393 | $0.003931 | $138.18 | $161,588 |