CommunityGeneration CGEN
Xếp hạng #?
15:48:07 14/06/2021
CommunityGeneration (CGEN)
Không theo dõi
Lịch sử giá CommunityGeneration (CGEN) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.0005775 | $0.0005845 | $0.0005705 | $0.0005783 | $5.92 | $242,626 |
| 2021-05-02 | $0.0005783 | $0.0005790 | $0.0005614 | $0.0005662 | $0.01000 | $237,576 |
| 2021-05-03 | $0.0005663 | $0.0005897 | $0.0005659 | $0.0005716 | $1.15 | $239,847 |
| 2021-05-04 | $0.0005720 | $0.0005721 | $0.0005319 | $0.0005328 | $0 | $223,557 |
| 2021-05-05 | $0.0005333 | $0.0005791 | $0.0005297 | $0.0005744 | $0.05000 | $241,028 |
| 2021-05-06 | $0.0005742 | $0.0005836 | $0.0005538 | $0.0005636 | $0.02000 | $236,472 |
| 2021-05-07 | $0.0005640 | $0.0005861 | $0.0005532 | $0.0005735 | $0 | $240,614 |
| 2021-05-08 | $0.0005736 | $0.0005947 | $0.0005698 | $0.0005877 | $0 | $246,578 |
| 2021-05-09 | $0.0005880 | $0.0005921 | $0.0005648 | $0.0005822 | $0 | $244,278 |
| 2021-05-10 | $0.0005823 | $0.0005952 | $0.0005407 | $0.0005583 | $0.6200 | $234,235 |
| 2021-05-11 | $0.0005586 | $0.0005687 | $0.0005461 | $0.0005671 | $0.06000 | $237,966 |
| 2021-05-12 | $0.0005671 | $0.0005794 | $0.0004992 | $0.0004992 | $0.2700 | $209,444 |
| 2021-05-13 | $0.0004915 | $0.0005133 | $0.0004698 | $0.0004973 | $0 | $208,658 |
| 2021-05-14 | $0.0004972 | $0.0005144 | $0.0004887 | $0.0004987 | $0.01000 | $209,264 |
| 2021-05-15 | $0.0004988 | $0.0005064 | $0.0004666 | $0.0004679 | $0 | $196,331 |
| 2021-05-16 | $0.0004676 | $0.0004972 | $0.0004396 | $0.0004648 | $0.01000 | $195,021 |
| 2021-05-17 | $0.0004646 | $0.0004662 | $0.0004221 | $0.0004337 | $0 | $181,978 |
| 2021-05-18 | $0.0004354 | $0.0004581 | $0.0004237 | $0.0004299 | $0 | $180,398 |
| 2021-05-19 | $0.0004291 | $0.0004355 | $0.0003068 | $0.0003716 | $0 | $155,902 |
| 2021-05-20 | $0.0003700 | $0.0004246 | $0.0003505 | $0.0004063 | $0 | $170,494 |
| 2021-05-21 | $0.0004078 | $0.0004217 | $0.0003362 | $0.0003730 | $0 | $156,489 |
| 2021-05-22 | $0.0003731 | $0.0003883 | $0.0003538 | $0.0003752 | $0 | $157,408 |
| 2021-05-23 | $0.0003754 | $0.0003829 | $0.0003123 | $0.0003482 | $0 | $146,119 |
| 2021-05-24 | $0.0003477 | $0.0003984 | $0.0003455 | $0.0003865 | $0 | $162,186 |
| 2021-05-25 | $0.0003871 | $0.0003978 | $0.0003658 | $0.0003831 | $0 | $160,747 |
| 2021-05-26 | $0.0003840 | $0.0004078 | $0.0003791 | $0.0003932 | $0 | $164,983 |
| 2021-05-27 | $0.0003929 | $0.0004038 | $0.0003725 | $0.0003843 | $0 | $161,262 |
| 2021-05-28 | $0.0003844 | $0.0003886 | $0.0003478 | $0.0003567 | $0 | $149,646 |
| 2021-05-29 | $0.0003570 | $0.0003723 | $0.0003369 | $0.0003458 | $0 | $145,108 |
| 2021-05-30 | $0.0003462 | $0.0003640 | $0.0003352 | $0.0003566 | $0.06000 | $149,626 |
| 2021-05-31 | $0.0003568 | $0.0003747 | $0.0003424 | $0.0003732 | $1.12 | $156,569 |