Centra CTR
Xếp hạng #?
13:14:24 10/06/2018
Centra (CTR)
Không hoạt động
Lịch sử giá Centra (CTR) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.6409 | $0.6931 | $0.6324 | $0.6665 | $1,563,890 | $45,319,552 |
| 2018-03-02 | $0.6620 | $0.7057 | $0.6620 | $0.6807 | $1,138,080 | $46,288,824 |
| 2018-03-03 | $0.6815 | $0.7057 | $0.6560 | $0.6801 | $990,189 | $46,247,480 |
| 2018-03-04 | $0.6795 | $0.7544 | $0.6589 | $0.6963 | $1,511,780 | $47,347,584 |
| 2018-03-05 | $0.7056 | $0.7349 | $0.6728 | $0.6749 | $1,254,900 | $45,896,192 |
| 2018-03-06 | $0.6732 | $0.6810 | $0.5690 | $0.5833 | $1,116,240 | $39,666,508 |
| 2018-03-07 | $0.5834 | $0.6149 | $0.4713 | $0.5088 | $1,145,900 | $34,595,544 |
| 2018-03-08 | $0.5011 | $0.5758 | $0.4666 | $0.4886 | $6,732,670 | $33,224,528 |
| 2018-03-09 | $0.4945 | $0.5005 | $0.4300 | $0.4770 | $2,301,940 | $32,433,688 |
| 2018-03-10 | $0.4880 | $0.5186 | $0.4371 | $0.4546 | $2,466,510 | $30,912,120 |
| 2018-03-11 | $0.4519 | $0.5011 | $0.4299 | $0.4740 | $1,021,430 | $32,230,980 |
| 2018-03-12 | $0.4724 | $0.5121 | $0.4400 | $0.4548 | $931,018 | $30,926,060 |
| 2018-03-13 | $0.4557 | $0.5631 | $0.4485 | $0.5068 | $6,053,600 | $34,460,836 |
| 2018-03-14 | $0.5078 | $0.5354 | $0.4120 | $0.4184 | $1,995,260 | $28,449,772 |
| 2018-03-15 | $0.4180 | $0.4288 | $0.3860 | $0.4045 | $2,669,420 | $27,505,116 |
| 2018-03-16 | $0.4041 | $0.4466 | $0.3881 | $0.4177 | $3,562,750 | $28,401,900 |
| 2018-03-17 | $0.4199 | $0.4199 | $0.3605 | $0.3641 | $2,994,930 | $24,759,684 |
| 2018-03-18 | $0.3608 | $0.3720 | $0.2953 | $0.3622 | $2,387,190 | $24,626,336 |
| 2018-03-19 | $0.3693 | $0.3785 | $0.3434 | $0.3586 | $3,190,440 | $24,385,072 |
| 2018-03-20 | $0.3635 | $0.4093 | $0.3474 | $0.3948 | $5,368,760 | $26,846,332 |
| 2018-03-21 | $0.3934 | $0.4648 | $0.3887 | $0.4471 | $10,003,300 | $30,400,488 |
| 2018-03-22 | $0.4465 | $0.5282 | $0.4110 | $0.4824 | $20,815,300 | $32,804,356 |
| 2018-03-23 | $0.4842 | $0.4887 | $0.4218 | $0.4485 | $5,649,340 | $30,496,708 |
| 2018-03-24 | $0.4531 | $0.5229 | $0.4526 | $0.4956 | $6,247,870 | $33,701,752 |
| 2018-03-25 | $0.4867 | $0.5886 | $0.4746 | $0.5599 | $14,120,000 | $38,072,452 |
| 2018-03-26 | $0.5586 | $0.5826 | $0.4407 | $0.4812 | $8,747,670 | $32,721,056 |
| 2018-03-27 | $0.4775 | $0.4839 | $0.4340 | $0.4340 | $3,758,120 | $29,509,212 |
| 2018-03-28 | $0.4365 | $0.4490 | $0.4155 | $0.4284 | $4,598,850 | $29,131,064 |
| 2018-03-29 | $0.4287 | $0.4308 | $0.3180 | $0.3347 | $8,664,410 | $22,762,524 |
| 2018-03-30 | $0.3312 | $0.3403 | $0.2974 | $0.3168 | $5,410,210 | $21,544,984 |
| 2018-03-31 | $0.3157 | $0.3351 | $0.3126 | $0.3211 | $2,376,190 | $21,832,964 |