Concensum CEN
Xếp hạng #?
09:08:09 03/03/2020
Concensum (CEN)
Không theo dõi
Lịch sử giá Concensum (CEN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1967 | $0.2160 | $0.1838 | $0.1906 | $5,085.75 | $4,258,296 |
| 2018-05-02 | $0.1901 | $0.2630 | $0.1901 | $0.2058 | $33,651.50 | $4,597,573 |
| 2018-05-03 | $0.2058 | $0.2364 | $0.2037 | $0.2274 | $10,168.60 | $5,080,337 |
| 2018-05-04 | $0.2270 | $0.2424 | $0.2192 | $0.2409 | $5,035.27 | $5,382,548 |
| 2018-05-05 | $0.2409 | $0.2478 | $0.2347 | $0.2396 | $5,637.37 | $5,353,189 |
| 2018-05-06 | $0.2397 | $0.2462 | $0.2270 | $0.2328 | $4,005.04 | $5,201,391 |
| 2018-05-07 | $0.2329 | $0.2354 | $0.2126 | $0.2243 | $40,506.50 | $5,011,968 |
| 2018-05-08 | $0.2257 | $0.2290 | $0.2109 | $0.2234 | $8,248.82 | $4,991,636 |
| 2018-05-09 | $0.2231 | $0.2437 | $0.2180 | $0.2218 | $14,773.50 | $4,956,356 |
| 2018-05-10 | $0.2219 | $0.2238 | $0.1980 | $0.1982 | $19,990.00 | $4,428,549 |
| 2018-05-11 | $0.1984 | $0.2158 | $0.1580 | $0.1580 | $14,480.90 | $3,529,961 |
| 2018-05-12 | $0.1577 | $0.2353 | $0.1536 | $0.1778 | $4,383.26 | $3,972,172 |
| 2018-05-13 | $0.1775 | $0.1878 | $0.1704 | $0.1754 | $3,501.75 | $3,918,616 |
| 2018-05-14 | $0.1753 | $0.1962 | $0.1617 | $0.1878 | $6,367.72 | $4,195,512 |
| 2018-05-15 | $0.1875 | $0.1894 | $0.1677 | $0.1726 | $7,827.58 | $3,856,726 |
| 2018-05-16 | $0.1727 | $0.1863 | $0.1635 | $0.1747 | $10,129.30 | $3,902,507 |
| 2018-05-17 | $0.1748 | $0.1900 | $0.1696 | $0.1790 | $1,485.59 | $4,000,480 |
| 2018-05-18 | $0.1790 | $0.1841 | $0.1576 | $0.1634 | $3,376.49 | $3,651,171 |
| 2018-05-19 | $0.1634 | $0.1779 | $0.1475 | $0.1712 | $8,848.92 | $3,824,753 |
| 2018-05-20 | $0.1713 | $0.1921 | $0.1626 | $0.1682 | $77,570.50 | $3,757,389 |
| 2018-05-21 | $0.1684 | $0.1809 | $0.1467 | $0.1544 | $7,908.58 | $3,449,928 |
| 2018-05-22 | $0.1542 | $0.1740 | $0.1419 | $0.1427 | $7,724.74 | $3,187,332 |
| 2018-05-23 | $0.1424 | $0.1437 | $0.1209 | $0.1264 | $6,888.92 | $2,823,432 |
| 2018-05-24 | $0.1259 | $0.1352 | $0.1176 | $0.1342 | $3,226.35 | $2,998,847 |
| 2018-05-25 | $0.1344 | $0.1626 | $0.08046 | $0.1352 | $15,314.10 | $3,020,162 |
| 2018-05-26 | $0.1349 | $0.1349 | $0.1167 | $0.1196 | $2,175.42 | $2,672,416 |
| 2018-05-27 | $0.1197 | $0.1344 | $0.1127 | $0.1343 | $7,232.11 | $3,000,098 |
| 2018-05-28 | $0.1360 | $0.1368 | $0.1205 | $0.1240 | $5,895.42 | $2,771,150 |
| 2018-05-29 | $0.1238 | $0.1335 | $0.1139 | $0.1150 | $35,349.70 | $2,569,728 |
| 2018-05-30 | $0.1151 | $0.1238 | $0.1124 | $0.1177 | $13,495.00 | $2,630,657 |
| 2018-05-31 | $0.1175 | $0.1330 | $0.08545 | $0.1231 | $2,885.41 | $2,751,443 |