Concensum CEN
Xếp hạng #?
09:08:09 03/03/2020
Concensum (CEN)
Không theo dõi
Lịch sử giá Concensum (CEN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1253 | $0.1270 | $0.1050 | $0.1139 | $1,909.31 | $2,545,054 |
| 2018-04-02 | $0.1204 | $0.1227 | $0.1040 | $0.1130 | $4,244.30 | $2,524,901 |
| 2018-04-03 | $0.1131 | $0.1284 | $0.1089 | $0.1276 | $4,324.15 | $2,851,205 |
| 2018-04-04 | $0.1277 | $0.1277 | $0.1080 | $0.1091 | $1,780.78 | $2,437,547 |
| 2018-04-05 | $0.1090 | $0.1183 | $0.1026 | $0.1047 | $5,669.09 | $2,339,216 |
| 2018-04-06 | $0.1043 | $0.1056 | $0.09991 | $0.1005 | $2,479.26 | $2,246,269 |
| 2018-04-07 | $0.1005 | $0.1113 | $0.09834 | $0.1090 | $687.87 | $2,434,576 |
| 2018-04-08 | $0.1089 | $0.1177 | $0.1042 | $0.1081 | $3,099.84 | $2,415,383 |
| 2018-04-09 | $0.1083 | $0.1301 | $0.09370 | $0.1301 | $3,683.71 | $2,907,174 |
| 2018-04-10 | $0.1306 | $0.1443 | $0.1051 | $0.1138 | $8,633.15 | $2,542,380 |
| 2018-04-11 | $0.1140 | $0.1247 | $0.1126 | $0.1233 | $3,550.01 | $2,755,912 |
| 2018-04-12 | $0.1228 | $0.1494 | $0.1151 | $0.1420 | $7,826.51 | $3,173,323 |
| 2018-04-13 | $0.1423 | $0.1869 | $0.1363 | $0.1661 | $15,634.10 | $3,710,559 |
| 2018-04-14 | $0.1661 | $0.1812 | $0.1545 | $0.1745 | $4,020.55 | $3,898,262 |
| 2018-04-15 | $0.1745 | $0.1770 | $0.1454 | $0.1551 | $9,608.86 | $3,464,406 |
| 2018-04-16 | $0.1552 | $0.1642 | $0.1420 | $0.1538 | $5,217.25 | $3,435,673 |
| 2018-04-17 | $0.1538 | $0.1690 | $0.1367 | $0.1401 | $5,017.59 | $3,130,245 |
| 2018-04-18 | $0.1402 | $0.1660 | $0.1398 | $0.1531 | $2,566.09 | $3,420,301 |
| 2018-04-19 | $0.1532 | $0.1646 | $0.1452 | $0.1555 | $6,563.29 | $3,474,952 |
| 2018-04-20 | $0.1554 | $0.1761 | $0.1554 | $0.1667 | $7,198.25 | $3,725,104 |
| 2018-04-21 | $0.1666 | $0.1738 | $0.1560 | $0.1665 | $3,813.66 | $3,719,876 |
| 2018-04-22 | $0.1665 | $0.1767 | $0.1618 | $0.1722 | $5,616.00 | $3,846,917 |
| 2018-04-23 | $0.1716 | $0.1882 | $0.1644 | $0.1848 | $7,912.56 | $4,128,103 |
| 2018-04-24 | $0.1848 | $0.2355 | $0.1848 | $0.2109 | $11,213.00 | $4,712,416 |
| 2018-04-25 | $0.2061 | $0.2235 | $0.1772 | $0.2119 | $13,168.00 | $4,735,384 |
| 2018-04-26 | $0.2140 | $0.2217 | $0.1896 | $0.1928 | $5,730.57 | $4,307,137 |
| 2018-04-27 | $0.1931 | $0.2257 | $0.1875 | $0.1980 | $3,749.98 | $4,423,879 |
| 2018-04-28 | $0.1964 | $0.2484 | $0.1895 | $0.2386 | $11,274.10 | $5,330,667 |
| 2018-04-29 | $0.2200 | $0.2446 | $0.1943 | $0.2358 | $10,430.30 | $5,268,956 |
| 2018-04-30 | $0.2296 | $0.2296 | $0.1875 | $0.1962 | $10,390.10 | $4,383,595 |