Centauri CTX
Xếp hạng #?
12:43:16 17/09/2020
Centauri (CTX)
Không theo dõi
Lịch sử giá Centauri (CTX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.003233 | $0.003466 | $0.002888 | $0.003085 | $342.17 | $132,052 |
| 2019-10-02 | $0.003085 | $0.003554 | $0.002888 | $0.003103 | $313.75 | $132,930 |
| 2019-10-03 | $0.003186 | $0.003197 | $0.002848 | $0.002972 | $145.73 | $127,381 |
| 2019-10-04 | $0.002971 | $0.003870 | $0.002862 | $0.003772 | $435.29 | $162,246 |
| 2019-10-05 | $0.003772 | $0.004228 | $0.003477 | $0.003663 | $297.90 | $157,611 |
| 2019-10-06 | $0.003663 | $0.006134 | $0.003214 | $0.003995 | $768.64 | $172,023 |
| 2019-10-07 | $0.003990 | $0.004484 | $0.003378 | $0.003790 | $389.40 | $163,323 |
| 2019-10-08 | $0.003789 | $0.004251 | $0.003762 | $0.003788 | $84.77 | $163,319 |
| 2019-10-09 | $0.003788 | $0.005837 | $0.003524 | $0.004209 | $696.24 | $181,579 |
| 2019-10-10 | $0.004209 | $0.005829 | $0.003330 | $0.005149 | $876.28 | $222,301 |
| 2019-10-11 | $0.005153 | $0.005155 | $0.003861 | $0.004152 | $411.59 | $179,355 |
| 2019-10-12 | $0.004151 | $0.004422 | $0.003661 | $0.003749 | $268.04 | $162,041 |
| 2019-10-13 | $0.003747 | $0.004553 | $0.003537 | $0.003906 | $738.77 | $168,929 |
| 2019-10-14 | $0.003906 | $0.004674 | $0.003412 | $0.004102 | $402.92 | $177,395 |
| 2019-10-15 | $0.004105 | $0.004504 | $0.003530 | $0.003772 | $308.33 | $163,133 |
| 2019-10-16 | $0.003772 | $0.004912 | $0.003441 | $0.003538 | $621.87 | $153,011 |
| 2019-10-17 | $0.003539 | $0.005675 | $0.002828 | $0.003402 | $2,014.30 | $147,104 |
| 2019-10-18 | $0.003320 | $0.003744 | $0.002939 | $0.003269 | $328.74 | $141,354 |
| 2019-10-19 | $0.003269 | $0.003456 | $0.002938 | $0.003118 | $282.20 | $134,829 |
| 2019-10-20 | $0.003118 | $0.003201 | $0.002945 | $0.003125 | $206.85 | $135,129 |
| 2019-10-21 | $0.003125 | $0.003547 | $0.003048 | $0.003295 | $450.83 | $142,501 |
| 2019-10-22 | $0.003296 | $0.003384 | $0.003041 | $0.003065 | $206.07 | $132,546 |
| 2019-10-23 | $0.003065 | $0.003113 | $0.002820 | $0.002844 | $206.24 | $122,998 |
| 2019-10-24 | $0.002846 | $0.002933 | $0.002759 | $0.002921 | $283.79 | $126,320 |
| 2019-10-25 | $0.002921 | $0.003396 | $0.002769 | $0.003296 | $316.63 | $142,534 |
| 2019-10-26 | $0.003294 | $0.003846 | $0.003292 | $0.003424 | $135.97 | $148,088 |
| 2019-10-27 | $0.003424 | $0.003461 | $0.002884 | $0.002962 | $243.53 | $128,103 |
| 2019-10-28 | $0.002960 | $0.003224 | $0.002221 | $0.002684 | $872.42 | $116,080 |
| 2019-10-29 | $0.002684 | $0.002842 | $0.001877 | $0.002357 | $283.21 | $101,946 |
| 2019-10-30 | $0.002358 | $0.002796 | $0.001813 | $0.002762 | $1,295.89 | $119,728 |
| 2019-10-31 | $0.002761 | $0.003961 | $0.002288 | $0.002760 | $712.31 | $119,780 |