Centauri CTX
Xếp hạng #?
12:43:16 17/09/2020
Centauri (CTX)
Không theo dõi
Lịch sử giá Centauri (CTX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002758 | $0.003979 | $0.002739 | $0.003239 | $489.60 | $141,454 |
| 2019-11-02 | $0.003239 | $0.003433 | $0.002789 | $0.002984 | $272.00 | $130,558 |
| 2019-11-03 | $0.002986 | $0.002986 | $0.002323 | $0.002493 | $333.10 | $109,219 |
| 2019-11-04 | $0.002490 | $0.002583 | $0.002298 | $0.002354 | $161.30 | $103,207 |
| 2019-11-05 | $0.002354 | $0.002366 | $0.002219 | $0.002243 | $176.19 | $98,397.87 |
| 2019-11-06 | $0.002243 | $0.002263 | $0.001872 | $0.002246 | $718.49 | $98,574.67 |
| 2019-11-07 | $0.002245 | $0.002501 | $0.002132 | $0.002409 | $227.91 | $105,820 |
| 2019-11-08 | $0.002409 | $0.002412 | $0.002040 | $0.002376 | $241.97 | $104,497 |
| 2019-11-09 | $0.002376 | $0.002831 | $0.002199 | $0.002289 | $191.39 | $100,743 |
| 2019-11-10 | $0.002289 | $0.002840 | $0.002117 | $0.002264 | $733.43 | $99,697.08 |
| 2019-11-11 | $0.002264 | $0.002278 | $0.002094 | $0.002190 | $253.10 | $96,498.51 |
| 2019-11-12 | $0.002190 | $0.002204 | $0.002023 | $0.002027 | $187.86 | $89,355.32 |
| 2019-11-13 | $0.002027 | $0.002298 | $0.002013 | $0.002290 | $208.89 | $101,033 |
| 2019-11-14 | $0.002290 | $0.002302 | $0.002087 | $0.002179 | $263.49 | $96,176.17 |
| 2019-11-15 | $0.002179 | $0.002181 | $0.001303 | $0.001782 | $659.06 | $78,686.40 |
| 2019-11-16 | $0.001782 | $0.001792 | $0.001449 | $0.001539 | $198.33 | $68,001.84 |
| 2019-11-17 | $0.001539 | $0.001739 | $0.001023 | $0.001713 | $1,931.80 | $75,739.15 |
| 2019-11-18 | $0.001714 | $0.002080 | $0.001619 | $0.001993 | $591.46 | $88,099.11 |
| 2019-11-19 | $0.001994 | $0.002021 | $0.001628 | $0.001805 | $86.76 | $79,798.21 |
| 2019-11-20 | $0.001805 | $0.001893 | $0.001551 | $0.001706 | $133.96 | $75,419.04 |
| 2019-11-21 | $0.001706 | $0.001709 | $0.001429 | $0.001528 | $96.55 | $67,539.28 |
| 2019-11-22 | $0.001528 | $0.001547 | $0.001199 | $0.001530 | $212.68 | $67,655.82 |
| 2019-11-23 | $0.001531 | $0.001531 | $0.001225 | $0.001258 | $132.55 | $55,592.00 |
| 2019-11-24 | $0.001258 | $0.001388 | $0.001225 | $0.001331 | $188.86 | $58,835.00 |
| 2019-11-25 | $0.001334 | $0.001336 | $0.001160 | $0.001214 | $114.10 | $53,662.29 |
| 2019-11-26 | $0.001213 | $0.001302 | $0.0008625 | $0.001010 | $421.18 | $44,651.32 |
| 2019-11-27 | $0.0009990 | $0.001448 | $0.0009762 | $0.001204 | $183.50 | $53,211.82 |
| 2019-11-28 | $0.001205 | $0.001228 | $0.001129 | $0.001193 | $47.77 | $52,722.71 |
| 2019-11-29 | $0.001193 | $0.001246 | $0.001079 | $0.001241 | $79.98 | $54,868.39 |
| 2019-11-30 | $0.001241 | $0.001255 | $0.0008560 | $0.001134 | $158.85 | $50,130.14 |