ContractNet CNET
Xếp hạng #?
01:19:07 21/01/2020
ContractNet (CNET)
Không theo dõi
Lịch sử giá ContractNet (CNET) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.006394 | $0.006893 | $0.006310 | $0.006639 | $182.06 | $0 |
| 2018-12-02 | $0.006381 | $0.009737 | $0.006171 | $0.008290 | $491.81 | $0 |
| 2018-12-03 | $0.008344 | $0.009907 | $0.007791 | $0.007936 | $105.15 | $0 |
| 2018-12-04 | $0.007923 | $0.008788 | $0.006952 | $0.007634 | $354.71 | $0 |
| 2018-12-05 | $0.007631 | $0.007688 | $0.006986 | $0.007042 | $160.10 | $0 |
| 2018-12-06 | $0.007039 | $0.007750 | $0.006926 | $0.006926 | $413.74 | $0 |
| 2018-12-07 | $0.006914 | $0.007346 | $0.003940 | $0.005431 | $34,898.76 | $0 |
| 2018-12-08 | $0.005428 | $0.005592 | $0.004088 | $0.004874 | $3,267.17 | $0 |
| 2018-12-09 | $0.004860 | $0.005238 | $0.004592 | $0.004733 | $333.38 | $0 |
| 2018-12-10 | $0.004727 | $0.004953 | $0.004242 | $0.004266 | $383.37 | $0 |
| 2018-12-11 | $0.004261 | $0.004373 | $0.003796 | $0.004271 | $158.95 | $0 |
| 2018-12-12 | $0.003964 | $0.009249 | $0.003956 | $0.007265 | $695.18 | $0 |
| 2018-12-13 | $0.007364 | $0.008191 | $0.003859 | $0.006129 | $772.65 | $0 |
| 2018-12-14 | $0.006125 | $0.007376 | $0.004171 | $0.004231 | $272.13 | $0 |
| 2018-12-15 | $0.004232 | $0.004929 | $0.004227 | $0.004374 | $82.87 | $0 |
| 2018-12-16 | $0.004373 | $0.006826 | $0.004295 | $0.006712 | $71.56 | $0 |
| 2018-12-17 | $0.006719 | $0.007328 | $0.005300 | $0.005329 | $252.94 | $0 |
| 2018-12-18 | $0.005330 | $0.005587 | $0.005130 | $0.005587 | $94.51 | $0 |
| 2018-12-19 | $0.005603 | $0.005942 | $0.005398 | $0.005438 | $81.03 | $0 |
| 2018-12-20 | $0.005424 | $0.005962 | $0.005410 | $0.005839 | $105.70 | $0 |
| 2018-12-21 | $0.005821 | $0.005821 | $0.004043 | $0.004610 | $1,167.85 | $0 |
| 2018-12-22 | $0.004615 | $0.004947 | $0.003798 | $0.004460 | $1,924.94 | $0 |
| 2018-12-23 | $0.004469 | $0.004729 | $0.004291 | $0.004399 | $223.90 | $0 |
| 2018-12-24 | $0.004401 | $0.004745 | $0.004276 | $0.004289 | $138.15 | $0 |
| 2018-12-25 | $0.004298 | $0.004298 | $0.003568 | $0.003824 | $376.92 | $0 |
| 2018-12-26 | $0.003823 | $0.004454 | $0.003788 | $0.004392 | $117.03 | $0 |
| 2018-12-27 | $0.004389 | $0.005163 | $0.004151 | $0.005099 | $478.43 | $0 |
| 2018-12-28 | $0.005104 | $0.005930 | $0.004342 | $0.005032 | $275.64 | $0 |
| 2018-12-29 | $0.005040 | $0.005085 | $0.004561 | $0.004577 | $193.96 | $0 |
| 2018-12-30 | $0.004577 | $0.004671 | $0.004017 | $0.004017 | $108.34 | $0 |
| 2018-12-31 | $0.004022 | $0.004182 | $0.003363 | $0.003716 | $122.66 | $0 |