Concensum CEN
Xếp hạng #?
09:08:09 03/03/2020
Concensum (CEN)
Không theo dõi
Lịch sử giá Concensum (CEN) 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 | $0.2382 | $0.2654 | $0.1901 | $0.2638 | $15,022.40 | $0 |
| 2018-03-02 | $0.2636 | $0.2652 | $0.2353 | $0.2406 | $10,278.50 | $0 |
| 2018-03-03 | $0.2398 | $0.2528 | $0.2046 | $0.2047 | $33,189.00 | $0 |
| 2018-03-04 | $0.2128 | $0.2318 | $0.2071 | $0.2228 | $28,449.40 | $0 |
| 2018-03-05 | $0.2228 | $0.4081 | $0.2073 | $0.3476 | $34,424.90 | $0 |
| 2018-03-06 | $0.3782 | $0.3975 | $0.2572 | $0.2629 | $60,219.10 | $0 |
| 2018-03-07 | $0.2629 | $0.3016 | $0.2043 | $0.2356 | $33,997.30 | $0 |
| 2018-03-08 | $0.2352 | $0.2559 | $0.1928 | $0.2113 | $8,491.80 | $0 |
| 2018-03-09 | $0.2106 | $0.2498 | $0.1717 | $0.2491 | $14,341.40 | $0 |
| 2018-03-10 | $0.2490 | $0.2512 | $0.1962 | $0.1991 | $5,702.28 | $0 |
| 2018-03-11 | $0.1984 | $0.2394 | $0.1809 | $0.2155 | $13,190.80 | $0 |
| 2018-03-12 | $0.2151 | $0.2305 | $0.1745 | $0.1966 | $32,507.90 | $4,392,102 |
| 2018-03-13 | $0.1962 | $0.2066 | $0.1816 | $0.1936 | $5,845.33 | $4,326,194 |
| 2018-03-14 | $0.1937 | $0.2074 | $0.1591 | $0.1693 | $8,409.70 | $3,783,286 |
| 2018-03-15 | $0.1694 | $0.1885 | $0.1473 | $0.1770 | $8,980.34 | $3,954,581 |
| 2018-03-16 | $0.1768 | $0.1866 | $0.1536 | $0.1578 | $10,859.70 | $3,526,488 |
| 2018-03-17 | $0.1580 | $0.1739 | $0.1497 | $0.1540 | $6,071.97 | $3,440,159 |
| 2018-03-18 | $0.1537 | $0.1549 | $0.1228 | $0.1474 | $10,227.20 | $3,292,837 |
| 2018-03-19 | $0.1468 | $0.1620 | $0.1399 | $0.1567 | $1,986.29 | $3,500,504 |
| 2018-03-20 | $0.1580 | $0.1581 | $0.1420 | $0.1424 | $2,811.07 | $3,181,775 |
| 2018-03-21 | $0.1429 | $0.1758 | $0.1364 | $0.1743 | $8,356.72 | $3,893,521 |
| 2018-03-22 | $0.1746 | $0.1805 | $0.1379 | $0.1491 | $2,059.11 | $3,331,868 |
| 2018-03-23 | $0.1491 | $0.1630 | $0.1357 | $0.1630 | $8,589.71 | $3,642,398 |
| 2018-03-24 | $0.1647 | $0.1859 | $0.1495 | $0.1560 | $5,107.30 | $3,485,133 |
| 2018-03-25 | $0.1541 | $0.1672 | $0.1404 | $0.1629 | $3,955.39 | $3,639,114 |
| 2018-03-26 | $0.1625 | $0.1648 | $0.1257 | $0.1438 | $6,179.18 | $3,213,791 |
| 2018-03-27 | $0.1437 | $0.1444 | $0.1250 | $0.1316 | $4,484.86 | $2,939,120 |
| 2018-03-28 | $0.1316 | $0.1363 | $0.1206 | $0.1249 | $7,190.01 | $2,790,814 |
| 2018-03-29 | $0.1251 | $0.1309 | $0.1162 | $0.1205 | $3,510.26 | $2,691,281 |
| 2018-03-30 | $0.1201 | $0.1254 | $0.1018 | $0.1250 | $3,952.81 | $2,793,562 |
| 2018-03-31 | $0.1249 | $0.1302 | $0.1101 | $0.1194 | $5,782.75 | $2,667,063 |