Centauri CTX
Xếp hạng #?
12:43:16 17/09/2020
Centauri (CTX)
Không theo dõi
Lịch sử giá Centauri (CTX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001732 | $0.001737 | $0.001531 | $0.001560 | $21.90 | $65,486.63 |
| 2019-09-02 | $0.001560 | $0.001663 | $0.001553 | $0.001656 | $20.79 | $69,582.14 |
| 2019-09-03 | $0.001657 | $0.001932 | $0.001652 | $0.001808 | $179.96 | $76,008.26 |
| 2019-09-04 | $0.001808 | $0.002044 | $0.001784 | $0.002012 | $169.04 | $84,644.41 |
| 2019-09-05 | $0.002012 | $0.002012 | $0.001682 | $0.001903 | $225.80 | $80,104.12 |
| 2019-09-06 | $0.001903 | $0.002071 | $0.001822 | $0.001863 | $281.61 | $78,481.52 |
| 2019-09-07 | $0.001864 | $0.001873 | $0.001667 | $0.001787 | $184.33 | $75,342.78 |
| 2019-09-08 | $0.001787 | $0.001986 | $0.001769 | $0.001879 | $216.05 | $79,270.29 |
| 2019-09-09 | $0.001879 | $0.009149 | $0.001826 | $0.002480 | $1,775.83 | $104,668 |
| 2019-09-10 | $0.002479 | $0.003334 | $0.002045 | $0.002631 | $248.03 | $111,109 |
| 2019-09-11 | $0.002631 | $0.002836 | $0.002116 | $0.002647 | $286.32 | $111,860 |
| 2019-09-12 | $0.002647 | $0.002911 | $0.002436 | $0.002706 | $267.17 | $114,432 |
| 2019-09-13 | $0.002707 | $0.003522 | $0.002684 | $0.003522 | $161.60 | $149,033 |
| 2019-09-14 | $0.003519 | $0.004484 | $0.003501 | $0.004452 | $298.71 | $188,526 |
| 2019-09-15 | $0.004452 | $0.005182 | $0.004023 | $0.005173 | $365.46 | $219,195 |
| 2019-09-16 | $0.005173 | $0.005532 | $0.004654 | $0.005340 | $246.01 | $226,422 |
| 2019-09-17 | $0.005341 | $0.005726 | $0.002981 | $0.003885 | $460.11 | $164,805 |
| 2019-09-18 | $0.003886 | $0.004802 | $0.003073 | $0.003976 | $292.05 | $168,808 |
| 2019-09-19 | $0.003977 | $0.004449 | $0.003076 | $0.004205 | $359.81 | $178,646 |
| 2019-09-20 | $0.004211 | $0.004218 | $0.003153 | $0.003973 | $381.23 | $168,867 |
| 2019-09-21 | $0.003972 | $0.004032 | $0.003203 | $0.003508 | $281.65 | $149,211 |
| 2019-09-22 | $0.003507 | $0.003692 | $0.003106 | $0.003423 | $213.13 | $145,699 |
| 2019-09-23 | $0.003424 | $0.003946 | $0.002275 | $0.003595 | $432.51 | $153,130 |
| 2019-09-24 | $0.003596 | $0.003715 | $0.002959 | $0.003166 | $213.89 | $134,950 |
| 2019-09-25 | $0.003167 | $0.005423 | $0.003020 | $0.004404 | $756.04 | $187,811 |
| 2019-09-26 | $0.004995 | $0.004999 | $0.003269 | $0.003647 | $302.16 | $155,533 |
| 2019-09-27 | $0.003646 | $0.003655 | $0.003338 | $0.003628 | $182.26 | $154,722 |
| 2019-09-28 | $0.003628 | $0.004370 | $0.003599 | $0.003872 | $271.36 | $165,432 |
| 2019-09-29 | $0.003874 | $0.003943 | $0.003270 | $0.003400 | $380.76 | $145,360 |
| 2019-09-30 | $0.003400 | $0.003489 | $0.002884 | $0.003232 | $624.24 | $138,284 |