Compounder CP3R
Xếp hạng #?
13:50:06 27/01/2021
Compounder (CP3R)
Không theo dõi
Lịch sử giá Compounder (CP3R) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $26.93 | $26.99 | $0.2554 | $0.2659 | $805,345 | $0 |
| 2020-12-02 | $0.2659 | $0.2955 | $0.2342 | $0.2604 | $1,815.63 | $0 |
| 2020-12-03 | $0.2604 | $2.00 | $0.2097 | $0.5431 | $63,417.16 | $0 |
| 2020-12-04 | $0.5431 | $0.8336 | $0.4388 | $0.4406 | $9,416.58 | $0 |
| 2020-12-05 | $0.4406 | $0.4406 | $0.3039 | $0.3434 | $3,305.97 | $0 |
| 2020-12-06 | $0.3434 | $0.3481 | $0.2549 | $0.2673 | $1,528.46 | $0 |
| 2020-12-07 | $0.2674 | $0.2690 | $0.2271 | $0.2330 | $684.78 | $0 |
| 2020-12-08 | $0.2330 | $0.2419 | $0.2257 | $0.2294 | $261.30 | $0 |
| 2020-12-09 | $0.2294 | $0.2364 | $0.2161 | $0.2224 | $363.90 | $0 |
| 2020-12-10 | $0.2224 | $0.2229 | $0.2059 | $0.2059 | $140.65 | $0 |
| 2020-12-11 | $0.2059 | $0.2059 | $0.1802 | $0.1817 | $190.64 | $0 |
| 2020-12-12 | $0.1817 | $0.2065 | $0.1812 | $0.2008 | $240.35 | $0 |
| 2020-12-13 | $0.2008 | $0.2081 | $0.1991 | $0.2047 | $39.98 | $0 |
| 2020-12-14 | $0.2047 | $0.2049 | $0.1939 | $0.1967 | $59.78 | $0 |
| 2020-12-15 | $0.1967 | $0.2024 | $0.1967 | $0.2010 | $29.21 | $0 |
| 2020-12-16 | $0.2010 | $0.2224 | $0.1983 | $0.2224 | $71.35 | $0 |
| 2020-12-17 | $0.2224 | $0.2276 | $0.2111 | $0.2152 | $111.19 | $0 |
| 2020-12-18 | $0.2152 | $0.2165 | $0.2074 | $0.2134 | $50.45 | $0 |
| 2020-12-19 | $0.2134 | $0.2181 | $0.2075 | $0.2078 | $79.23 | $0 |
| 2020-12-20 | $0.2078 | $0.2078 | $0.1915 | $0.1942 | $56.43 | $0 |
| 2020-12-21 | $0.1942 | $0.1971 | $0.1829 | $0.1831 | $28.65 | $0 |
| 2020-12-22 | $0.1831 | $0.1837 | $0.1455 | $0.1533 | $367.63 | $0 |
| 2020-12-23 | $0.1533 | $0.1540 | $0.1378 | $0.1414 | $0 | $0 |
| 2020-12-24 | $0.1414 | $0.1485 | $0.1376 | $0.1482 | $0 | $0 |
| 2020-12-25 | $0.1481 | $0.1564 | $0.1467 | $0.1564 | $51.25 | $0 |
| 2020-12-26 | $0.1564 | $0.1624 | $0.1540 | $0.1585 | $0 | $0 |
| 2020-12-27 | $0.1585 | $0.1801 | $0.1585 | $0.1734 | $31.63 | $0 |
| 2020-12-28 | $0.1734 | $0.2363 | $0.1731 | $0.2316 | $458.61 | $0 |
| 2020-12-29 | $0.2316 | $0.2335 | $0.2119 | $0.2240 | $81.43 | $0 |
| 2020-12-30 | $0.2240 | $0.2270 | $0.2109 | $0.2173 | $116.85 | $0 |
| 2020-12-31 | $0.2173 | $0.2182 | $0.2085 | $0.2085 | $45.95 | $0 |