Centra CTR
Xếp hạng #?
13:14:24 10/06/2018
Centra (CTR)
Không hoạt động
Lịch sử giá Centra (CTR) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $2.12 | $2.15 | $1.97 | $2.11 | $6,016,990 | $143,478,640 |
| 2018-01-02 | $2.11 | $3.27 | $2.11 | $2.88 | $26,436,500 | $195,853,600 |
| 2018-01-03 | $2.91 | $4.20 | $2.90 | $4.17 | $38,443,200 | $283,398,160 |
| 2018-01-04 | $4.19 | $4.43 | $3.56 | $3.79 | $20,851,200 | $257,490,840 |
| 2018-01-05 | $3.79 | $4.23 | $3.00 | $3.26 | $20,679,000 | $221,528,360 |
| 2018-01-06 | $3.25 | $3.68 | $3.02 | $3.19 | $14,895,000 | $217,125,360 |
| 2018-01-07 | $3.22 | $4.00 | $3.09 | $3.62 | $24,243,400 | $246,109,000 |
| 2018-01-08 | $3.64 | $3.98 | $2.79 | $3.31 | $15,453,100 | $224,848,120 |
| 2018-01-09 | $3.28 | $3.42 | $2.89 | $2.96 | $12,094,900 | $201,605,720 |
| 2018-01-10 | $2.97 | $2.97 | $2.24 | $2.59 | $14,102,700 | $176,334,880 |
| 2018-01-11 | $2.58 | $3.61 | $2.17 | $2.72 | $26,595,600 | $184,626,800 |
| 2018-01-12 | $2.74 | $3.33 | $2.63 | $3.21 | $13,351,600 | $218,180,040 |
| 2018-01-13 | $3.19 | $3.38 | $2.90 | $3.04 | $10,730,100 | $206,834,240 |
| 2018-01-14 | $3.02 | $3.10 | $2.52 | $2.58 | $4,127,200 | $175,214,240 |
| 2018-01-15 | $2.57 | $2.67 | $2.28 | $2.28 | $5,070,170 | $155,029,120 |
| 2018-01-16 | $2.30 | $2.30 | $1.39 | $1.62 | $5,140,780 | $110,396,640 |
| 2018-01-17 | $1.66 | $1.71 | $1.02 | $1.57 | $13,102,400 | $106,651,880 |
| 2018-01-18 | $1.56 | $1.71 | $1.36 | $1.56 | $7,820,890 | $105,880,760 |
| 2018-01-19 | $1.54 | $2.07 | $1.53 | $1.95 | $10,137,300 | $132,550,360 |
| 2018-01-20 | $1.97 | $2.04 | $1.84 | $1.98 | $6,802,420 | $134,710,720 |
| 2018-01-21 | $2.00 | $2.00 | $1.54 | $1.61 | $2,892,220 | $109,243,360 |
| 2018-01-22 | $1.62 | $1.83 | $1.52 | $1.70 | $3,821,000 | $115,628,560 |
| 2018-01-23 | $1.71 | $2.08 | $1.65 | $1.73 | $15,406,400 | $117,737,240 |
| 2018-01-24 | $1.74 | $1.75 | $1.65 | $1.73 | $4,602,620 | $117,933,760 |
| 2018-01-25 | $1.72 | $1.79 | $1.63 | $1.67 | $2,773,950 | $113,245,160 |
| 2018-01-26 | $1.66 | $1.74 | $1.47 | $1.66 | $3,450,410 | $113,012,600 |
| 2018-01-27 | $1.66 | $2.29 | $1.64 | $1.77 | $34,100,200 | $120,573,520 |
| 2018-01-28 | $1.78 | $1.81 | $1.67 | $1.74 | $3,508,700 | $118,364,200 |
| 2018-01-29 | $1.74 | $1.77 | $1.57 | $1.61 | $2,188,250 | $109,142,720 |
| 2018-01-30 | $1.60 | $1.60 | $1.22 | $1.27 | $2,253,380 | $86,343,680 |
| 2018-01-31 | $1.27 | $1.32 | $1.18 | $1.32 | $1,858,300 | $89,463,520 |