Centra CTR
Xếp hạng #?
13:14:24 10/06/2018
Centra (CTR)
Không hoạt động
Lịch sử giá Centra (CTR) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.3192 | $0.3267 | $0.2824 | $0.3006 | $2,336,010 | $20,442,296 |
| 2018-04-02 | $0.3039 | $0.3360 | $0.2234 | $0.2234 | $6,647,810 | $15,190,792 |
| 2018-04-03 | $0.2234 | $0.2351 | $0.09368 | $0.09760 | $39,934,800 | $6,636,576 |
| 2018-04-04 | $0.09615 | $0.1885 | $0.05183 | $0.1255 | $147,932,000 | $8,530,600 |
| 2018-04-05 | $0.1246 | $0.1795 | $0.09649 | $0.1045 | $116,127,000 | $7,107,156 |
| 2018-04-06 | $0.1028 | $0.1073 | $0.06736 | $0.07059 | $14,506,700 | $4,799,855 |
| 2018-04-07 | $0.07020 | $0.08264 | $0.05865 | $0.06764 | $13,486,200 | $4,599,404 |
| 2018-04-08 | $0.06671 | $0.06811 | $0.06263 | $0.06294 | $13,758,700 | $4,280,144 |
| 2018-04-09 | $0.06289 | $0.06425 | $0.01318 | $0.01652 | $340,969 | $1,123,054 |
| 2018-04-10 | $0.01650 | $0.01736 | $0.009268 | $0.01187 | $204,253 | $807,282 |
| 2018-04-11 | $0.01243 | $0.01423 | $0.01119 | $0.01400 | $85,576.20 | $951,878 |
| 2018-04-12 | $0.01404 | $0.01486 | $0.009846 | $0.01486 | $63,062.60 | $1,010,398 |
| 2018-04-13 | $0.01488 | $0.01538 | $0.008074 | $0.01417 | $69,224.50 | $963,512 |
| 2018-04-14 | $0.01417 | $0.01589 | $0.009501 | $0.01212 | $31,702.10 | $824,412 |
| 2018-04-15 | $0.01213 | $0.02284 | $0.01002 | $0.01807 | $72,895.60 | $1,228,971 |
| 2018-04-16 | $0.01805 | $0.02297 | $0.01163 | $0.01825 | $74,515.90 | $1,241,272 |
| 2018-04-17 | $0.01789 | $0.02542 | $0.01589 | $0.01830 | $60,937.20 | $1,244,380 |
| 2018-04-18 | $0.01830 | $0.02216 | $0.01089 | $0.02142 | $49,269.20 | $1,456,295 |
| 2018-04-19 | $0.02143 | $0.02301 | $0.01061 | $0.01502 | $28,746.10 | $1,021,435 |
| 2018-04-20 | $0.01502 | $0.02138 | $0.01283 | $0.01708 | $28,450.70 | $1,161,583 |
| 2018-04-21 | $0.01708 | $0.01814 | $0.01241 | $0.01797 | $12,184.50 | $1,222,273 |
| 2018-04-22 | $0.01798 | $0.04373 | $0.01413 | $0.01654 | $27,816.90 | $1,125,026 |
| 2018-04-23 | $0.01652 | $0.02302 | $0.01638 | $0.01718 | $38,531.30 | $1,168,308 |
| 2018-04-24 | $0.01720 | $0.02437 | $0.01268 | $0.01794 | $22,690.70 | $1,219,947 |
| 2018-04-25 | $0.01782 | $0.02007 | $0.01306 | $0.01535 | $13,300.00 | $1,043,854 |
| 2018-04-26 | $0.01540 | $0.01921 | $0.01490 | $0.01672 | $25,725.30 | $1,136,987 |
| 2018-04-27 | $0.01673 | $0.01824 | $0.01311 | $0.01741 | $8,448.54 | $1,183,778 |
| 2018-04-28 | $0.01737 | $0.01912 | $0.01131 | $0.01733 | $8,272.18 | $1,178,746 |
| 2018-04-29 | $0.01733 | $0.01849 | $0.01137 | $0.01327 | $15,003.80 | $902,197 |
| 2018-04-30 | $0.01327 | $0.01926 | $0.01260 | $0.01742 | $4,577.83 | $1,184,220 |