CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.0005892 | $0.0005959 | $0.0005851 | $0.0005911 | $0.1800 | $248,006 |
| 2021-04-02 | $0.0005910 | $0.0006027 | $0.0005887 | $0.0005938 | $0.01000 | $249,170 |
| 2021-04-03 | $0.0005940 | $0.0006011 | $0.0005761 | $0.0005762 | $0.01000 | $241,784 |
| 2021-04-04 | $0.0005760 | $0.0005891 | $0.0005717 | $0.0005875 | $1.18 | $246,515 |
| 2021-04-05 | $0.0005876 | $0.0005989 | $0.0005770 | $0.0005894 | $0.01000 | $247,283 |
| 2021-04-06 | $0.0005906 | $0.0005948 | $0.0005765 | $0.0005823 | $0.08000 | $244,330 |
| 2021-04-07 | $0.0005819 | $0.0005873 | $0.0005560 | $0.0005618 | $0 | $235,717 |
| 2021-04-08 | $0.0005605 | $0.0005834 | $0.0005588 | $0.0005831 | $0 | $244,675 |
| 2021-04-09 | $0.0005832 | $0.0005894 | $0.0005781 | $0.0005824 | $0 | $244,371 |
| 2021-04-10 | $0.0005825 | $0.0006128 | $0.0005804 | $0.0005979 | $0 | $250,875 |
| 2021-04-11 | $0.0005979 | $0.0006079 | $0.0005929 | $0.0006021 | $0 | $252,628 |
| 2021-04-12 | $0.0006021 | $0.0006125 | $0.0005959 | $0.0005993 | $0.01000 | $251,471 |
| 2021-04-13 | $0.0005989 | $0.0006374 | $0.0005987 | $0.0006360 | $0.6500 | $266,862 |
| 2021-04-14 | $0.0006350 | $0.0006486 | $0.0006156 | $0.0006307 | $0.04000 | $264,651 |
| 2021-04-15 | $0.0006311 | $0.0006382 | $0.0006221 | $0.0006329 | $0.01000 | $265,539 |
| 2021-04-16 | $0.0006331 | $0.0006360 | $0.0006022 | $0.0006165 | $0.01000 | $258,668 |
| 2021-04-17 | $0.0006157 | $0.0006257 | $0.0006036 | $0.0006072 | $0 | $254,786 |
| 2021-04-18 | $0.0006068 | $0.0006106 | $0.0005283 | $0.0005621 | $0.5700 | $235,853 |
| 2021-04-19 | $0.0005622 | $0.0005752 | $0.0005437 | $0.0005577 | $0.01000 | $233,997 |
| 2021-04-20 | $0.0005572 | $0.0005706 | $0.0005350 | $0.0005642 | $0 | $236,723 |
| 2021-04-21 | $0.0005647 | $0.0005676 | $0.0005370 | $0.0005390 | $0.03000 | $226,156 |
| 2021-04-22 | $0.0005391 | $0.0005541 | $0.0005058 | $0.0005180 | $0.01000 | $217,346 |
| 2021-04-23 | $0.0005176 | $0.0005212 | $0.0004772 | $0.0005110 | $0 | $214,387 |
| 2021-04-24 | $0.0005109 | $0.0005117 | $0.0004881 | $0.0005006 | $0 | $210,050 |
| 2021-04-25 | $0.0005005 | $0.0005051 | $0.0004716 | $0.0004900 | $0 | $205,592 |
| 2021-04-26 | $0.0004900 | $0.0005429 | $0.0004885 | $0.0005401 | $0.6100 | $226,604 |
| 2021-04-27 | $0.0005402 | $0.0005542 | $0.0005332 | $0.0005498 | $0.01000 | $230,696 |
| 2021-04-28 | $0.0005503 | $0.0005623 | $0.0005389 | $0.0005481 | $0.5500 | $229,969 |
| 2021-04-29 | $0.0005483 | $0.0005512 | $0.0005242 | $0.0005358 | $0 | $224,794 |
| 2021-04-30 | $0.0005356 | $0.0005790 | $0.0005313 | $0.0005777 | $0.03000 | $242,409 |