Centra CTR
Xếp hạng #?
13:14:24 10/06/2018
Centra (CTR)
Không hoạt động
Lịch sử giá Centra (CTR) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01743 | $0.01861 | $0.01233 | $0.01760 | $6,506.51 | $1,196,684 |
| 2018-05-02 | $0.01757 | $0.02087 | $0.01300 | $0.01667 | $13,431.20 | $1,133,900 |
| 2018-05-03 | $0.01667 | $0.01837 | $0.01342 | $0.01555 | $17,336.60 | $1,057,393 |
| 2018-05-04 | $0.01553 | $0.01782 | $0.01370 | $0.01458 | $9,212.17 | $991,127 |
| 2018-05-05 | $0.01458 | $0.01874 | $0.01327 | $0.01744 | $10,847.40 | $1,186,022 |
| 2018-05-06 | $0.01744 | $0.01812 | $0.01087 | $0.01811 | $8,330.61 | $1,231,670 |
| 2018-05-07 | $0.01812 | $0.02070 | $0.01290 | $0.01882 | $7,383.11 | $1,279,916 |
| 2018-05-08 | $0.01886 | $0.01891 | $0.01348 | $0.01532 | $13,366.10 | $1,041,869 |
| 2018-05-09 | $0.01532 | $0.01678 | $0.01314 | $0.01411 | $6,191.92 | $959,181 |
| 2018-05-10 | $0.01411 | $0.02037 | $0.01227 | $0.01250 | $5,959.59 | $849,755 |
| 2018-05-11 | $0.01250 | $0.01923 | $0.01243 | $0.01536 | $4,394.04 | $1,044,772 |
| 2018-05-12 | $0.01534 | $0.01811 | $0.01305 | $0.01599 | $6,325.85 | $1,087,572 |
| 2018-05-13 | $0.01599 | $0.01730 | $0.01233 | $0.01633 | $5,236.36 | $1,110,671 |
| 2018-05-14 | $0.01633 | $0.01692 | $0.01243 | $0.01469 | $3,476.21 | $999,124 |
| 2018-05-15 | $0.01468 | $0.01750 | $0.01290 | $0.01691 | $10,564.90 | $1,149,819 |
| 2018-05-16 | $0.01691 | $0.02237 | $0.01130 | $0.01688 | $6,792.47 | $1,148,017 |
| 2018-05-17 | $0.01689 | $0.02185 | $0.01623 | $0.01668 | $13,316.20 | $1,134,294 |
| 2018-05-18 | $0.01669 | $0.02229 | $0.01658 | $0.01675 | $9,357.48 | $1,139,150 |
| 2018-05-19 | $0.01675 | $0.02284 | $0.01675 | $0.01704 | $2,913.68 | $1,158,992 |
| 2018-05-20 | $0.01705 | $0.02062 | $0.01702 | $0.01815 | $1,932.99 | $1,233,996 |
| 2018-05-21 | $0.01816 | $0.02404 | $0.01694 | $0.01712 | $1,828.51 | $1,164,439 |
| 2018-05-22 | $0.01712 | $0.02199 | $0.01615 | $0.01640 | $2,654.55 | $1,115,220 |
| 2018-05-23 | $0.01639 | $0.02298 | $0.01487 | $0.01575 | $5,139.65 | $1,071,286 |
| 2018-05-24 | $0.01575 | $0.02074 | $0.01474 | $0.01560 | $3,074.44 | $1,060,637 |
| 2018-05-25 | $0.01562 | $0.02214 | $0.01478 | $0.01496 | $9,081.58 | $1,017,266 |
| 2018-05-26 | $0.01494 | $0.02255 | $0.01455 | $0.01503 | $3,044.22 | $1,021,836 |
| 2018-05-27 | $0.01504 | $0.02021 | $0.01368 | $0.01466 | $5,855.40 | $997,118 |
| 2018-05-28 | $0.01466 | $0.01811 | $0.01402 | $0.01572 | $7,435.21 | $1,069,239 |
| 2018-05-29 | $0.01570 | $0.01970 | $0.01288 | $0.01416 | $4,723.78 | $962,656 |
| 2018-05-30 | $0.01416 | $0.02134 | $0.01416 | $0.02086 | $3,881.41 | $1,418,589 |
| 2018-05-31 | $0.02128 | $0.02181 | $0.01542 | $0.01647 | $3,255.57 | $1,119,878 |