Concensum CEN
Xếp hạng #?
09:08:09 03/03/2020
Concensum (CEN)
Không theo dõi
Lịch sử giá Concensum (CEN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1225 | $0.1242 | $0.1124 | $0.1165 | $3,378.87 | $2,602,885 |
| 2018-06-02 | $0.1176 | $0.1304 | $0.1176 | $0.1299 | $2,511.62 | $2,902,079 |
| 2018-06-03 | $0.1298 | $0.1344 | $0.1282 | $0.1331 | $2,259.77 | $2,974,470 |
| 2018-06-04 | $0.1326 | $0.1339 | $0.1191 | $0.1198 | $1,145.19 | $2,677,153 |
| 2018-06-05 | $0.1198 | $0.1209 | $0.1083 | $0.1121 | $6,719.84 | $2,505,425 |
| 2018-06-06 | $0.1120 | $0.1215 | $0.1076 | $0.1110 | $7,876.68 | $2,479,843 |
| 2018-06-07 | $0.1110 | $0.1135 | $0.1000 | $0.1023 | $4,463.76 | $2,284,990 |
| 2018-06-08 | $0.1024 | $0.1056 | $0.09624 | $0.1011 | $1,074.28 | $2,259,340 |
| 2018-06-09 | $0.1011 | $0.1246 | $0.09926 | $0.1080 | $2,589.58 | $2,413,640 |
| 2018-06-10 | $0.1082 | $0.1082 | $0.08495 | $0.08577 | $2,091.10 | $1,916,287 |
| 2018-06-11 | $0.08591 | $0.09970 | $0.08387 | $0.09612 | $4,455.31 | $2,147,623 |
| 2018-06-12 | $0.09611 | $0.09611 | $0.08035 | $0.08126 | $2,466.70 | $1,815,583 |
| 2018-06-13 | $0.08156 | $0.08413 | $0.07032 | $0.08232 | $3,307.33 | $1,839,264 |
| 2018-06-14 | $0.08244 | $0.08583 | $0.06772 | $0.08210 | $4,038.39 | $1,834,275 |
| 2018-06-15 | $0.08205 | $0.08205 | $0.07424 | $0.07484 | $971.85 | $1,672,085 |
| 2018-06-16 | $0.07462 | $0.09620 | $0.06184 | $0.09530 | $791.62 | $2,129,369 |
| 2018-06-17 | $0.09531 | $0.09724 | $0.07962 | $0.08643 | $11,445.30 | $1,931,172 |
| 2018-06-18 | $0.08624 | $0.08655 | $0.07966 | $0.07991 | $2,205.92 | $1,785,364 |
| 2018-06-19 | $0.07986 | $0.08965 | $0.07951 | $0.08181 | $1,548.50 | $1,827,856 |
| 2018-06-20 | $0.08186 | $0.08189 | $0.07874 | $0.08012 | $2,248.50 | $1,790,152 |
| 2018-06-21 | $0.08010 | $0.09563 | $0.07604 | $0.09396 | $7,540.15 | $2,099,271 |
| 2018-06-22 | $0.09386 | $0.09413 | $0.07024 | $0.07155 | $5,251.73 | $1,598,729 |
| 2018-06-23 | $0.07157 | $0.07816 | $0.07144 | $0.07262 | $608.43 | $1,622,645 |
| 2018-06-24 | $0.07261 | $0.08112 | $0.05885 | $0.06162 | $6,898.33 | $1,376,682 |
| 2018-06-25 | $0.06072 | $0.07126 | $0.05642 | $0.06970 | $11,733.50 | $1,557,314 |
| 2018-06-26 | $0.06971 | $0.07143 | $0.05684 | $0.06211 | $875.15 | $1,387,731 |
| 2018-06-27 | $0.06201 | $0.07236 | $0.05905 | $0.06396 | $1,204.08 | $1,429,132 |
| 2018-06-28 | $0.06405 | $0.07285 | $0.06052 | $0.06479 | $3,674.60 | $1,447,594 |
| 2018-06-29 | $0.06482 | $0.06900 | $0.05933 | $0.06689 | $1,881.41 | $1,494,602 |
| 2018-06-30 | $0.06696 | $0.07694 | $0.06696 | $0.07624 | $161.67 | $1,703,488 |