Charged Finance CHARGED
Xếp hạng #?
13:50:04 27/01/2021
Charged Finance (CHARGED)
Không theo dõi
Lịch sử giá Charged Finance (CHARGED) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $54.00 | $54.82 | $52.80 | $53.51 | $0 | $0 |
| 2021-01-02 | $53.51 | $57.70 | $52.74 | $56.78 | $0 | $0 |
| 2021-01-03 | $56.79 | $73.61 | $56.51 | $71.73 | $0 | $0 |
| 2021-01-04 | $71.73 | $83.83 | $67.36 | $76.13 | $0 | $0 |
| 2021-01-05 | $76.12 | $82.19 | $71.90 | $80.69 | $0 | $0 |
| 2021-01-06 | $80.72 | $88.40 | $77.82 | $88.04 | $0 | $0 |
| 2021-01-07 | $88.04 | $93.16 | $85.59 | $89.26 | $0 | $0 |
| 2021-01-08 | $89.31 | $92.93 | $79.74 | $89.24 | $0 | $0 |
| 2021-01-09 | $89.24 | $95.20 | $86.50 | $94.21 | $0 | $0 |
| 2021-01-10 | $94.21 | $98.47 | $87.48 | $92.65 | $0 | $0 |
| 2021-01-11 | $92.65 | $92.80 | $67.77 | $79.65 | $0 | $0 |
| 2021-01-12 | $79.66 | $83.93 | $74.40 | $76.25 | $0 | $0 |
| 2021-01-13 | $76.25 | $82.94 | $72.93 | $82.55 | $0 | $0 |
| 2021-01-14 | $82.55 | $90.80 | $79.95 | $89.01 | $0 | $0 |
| 2021-01-15 | $89.01 | $91.59 | $80.51 | $85.66 | $0 | $0 |
| 2021-01-16 | $85.66 | $94.29 | $84.72 | $90.51 | $0 | $0 |
| 2021-01-17 | $90.51 | $92.61 | $85.99 | $90.23 | $0 | $0 |
| 2021-01-18 | $90.23 | $92.14 | $87.11 | $92.11 | $0 | $0 |
| 2021-01-19 | $92.11 | $104.89 | $91.98 | $101.28 | $0 | $0 |
| 2021-01-20 | $101.29 | $102.76 | $91.24 | $101.14 | $0 | $0 |
| 2021-01-21 | $101.14 | $101.18 | $80.90 | $81.91 | $0 | $0 |
| 2021-01-22 | $81.91 | $93.33 | $77.11 | $90.51 | $0 | $0 |
| 2021-01-23 | $90.51 | $92.96 | $88.14 | $90.02 | $0 | $0 |
| 2021-01-24 | $90.01 | $102.10 | $89.82 | $102.10 | $0 | $0 |
| 2021-01-25 | $102.10 | $107.07 | $95.83 | $96.87 | $0 | $0 |
| 2021-01-26 | $96.87 | $100.58 | $91.58 | $99.27 | $0 | $0 |
| 2021-01-27 | $99.27 | $100.12 | $93.89 | $94.50 | $0 | $0 |