ContractNet CNET
Xếp hạng #?
01:19:07 21/01/2020
ContractNet (CNET)
Không theo dõi
Lịch sử giá ContractNet (CNET) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003723 | $0.004920 | $0.003689 | $0.004920 | $131.47 | $0 |
| 2019-01-02 | $0.004924 | $0.004924 | $0.004374 | $0.004766 | $90.83 | $0 |
| 2019-01-03 | $0.004766 | $0.004796 | $0.004211 | $0.004219 | $69.59 | $0 |
| 2019-01-04 | $0.004222 | $0.004371 | $0.004076 | $0.004117 | $166.68 | $0 |
| 2019-01-05 | $0.004108 | $0.004200 | $0.003980 | $0.003989 | $143.61 | $0 |
| 2019-01-06 | $0.004028 | $0.004476 | $0.003998 | $0.004281 | $319.52 | $0 |
| 2019-01-07 | $0.004282 | $0.004448 | $0.004181 | $0.004263 | $53.78 | $0 |
| 2019-01-08 | $0.004269 | $0.004412 | $0.004225 | $0.004240 | $56.43 | $0 |
| 2019-01-09 | $0.004247 | $0.005446 | $0.003598 | $0.005253 | $225.30 | $0 |
| 2019-01-10 | $0.005256 | $0.005420 | $0.003424 | $0.003494 | $70.50 | $0 |
| 2019-01-11 | $0.003493 | $0.003766 | $0.003088 | $0.003237 | $60.94 | $0 |
| 2019-01-12 | $0.003234 | $0.003683 | $0.003206 | $0.003665 | $72.53 | $0 |
| 2019-01-13 | $0.003661 | $0.003678 | $0.003132 | $0.003137 | $76.24 | $0 |
| 2019-01-14 | $0.003139 | $0.003278 | $0.003126 | $0.003253 | $30.45 | $0 |
| 2019-01-15 | $0.003251 | $0.003267 | $0.002893 | $0.002904 | $28.08 | $0 |
| 2019-01-16 | $0.002901 | $0.002949 | $0.002896 | $0.002912 | $0 | $0 |
| 2019-01-17 | $0.002912 | $0.002912 | $0.002912 | $0.002912 | $0 | $0 |
| 2019-01-18 | $0.002912 | $0.002912 | $0.002912 | $0.002912 | $0 | $0 |
| 2019-01-19 | $0.002912 | $0.002912 | $0.002912 | $0.002912 | $0 | $0 |
| 2019-01-20 | $0.002912 | $0.002912 | $0.002912 | $0.002912 | $0 | $0 |
| 2019-01-21 | $0.002912 | $0.002912 | $0.002857 | $0.002858 | $0.7976 | $0 |
| 2019-01-22 | $0.002860 | $0.002898 | $0.002822 | $0.002883 | $1.94 | $0 |
| 2019-01-23 | $0.002883 | $0.002900 | $0.002848 | $0.002866 | $2.52 | $0 |
| 2019-01-24 | $0.002865 | $0.002888 | $0.002511 | $0.002522 | $8.27 | $0 |
| 2019-01-25 | $0.002528 | $0.002529 | $0.001429 | $0.001441 | $1.23 | $0 |
| 2019-01-26 | $0.001441 | $0.001467 | $0.001439 | $0.001443 | $10.19 | $0 |
| 2019-01-27 | $0.001444 | $0.002944 | $0.001438 | $0.002897 | $77.05 | $0 |
| 2019-01-28 | $0.002900 | $0.002904 | $0.0007107 | $0.001040 | $27.02 | $0 |
| 2019-01-29 | $0.001040 | $0.001042 | $0.0008695 | $0.0008801 | $19.59 | $0 |
| 2019-01-30 | $0.0008808 | $0.0008957 | $0.0008765 | $0.0008918 | $43.26 | $0 |
| 2019-01-31 | $0.0008916 | $0.0008981 | $0.0008859 | $0.0008896 | $0 | $0 |