ContractNet CNET
Xếp hạng #?
01:19:07 21/01/2020
ContractNet (CNET)
Không theo dõi
Lịch sử giá ContractNet (CNET) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.2363 | $0.3808 | $0.2343 | $0.3781 | $3,260.85 | $0 |
| 2018-07-02 | $0.3782 | $0.3842 | $0.2399 | $0.3542 | $4,529.33 | $0 |
| 2018-07-03 | $0.3525 | $0.3553 | $0.2139 | $0.2149 | $8,063.04 | $0 |
| 2018-07-04 | $0.2148 | $0.3045 | $0.1517 | $0.2991 | $11,095.20 | $0 |
| 2018-07-05 | $0.2998 | $0.3232 | $0.1294 | $0.1307 | $4,771.31 | $0 |
| 2018-07-06 | $0.1307 | $0.2548 | $0.1172 | $0.1323 | $5,546.53 | $0 |
| 2018-07-07 | $0.1321 | $0.2306 | $0.1317 | $0.1928 | $4,255.67 | $0 |
| 2018-07-08 | $0.1926 | $0.2093 | $0.1649 | $0.1945 | $2,945.28 | $0 |
| 2018-07-09 | $0.1945 | $0.2338 | $0.1750 | $0.2258 | $2,463.66 | $0 |
| 2018-07-10 | $0.2257 | $0.2261 | $0.1996 | $0.2139 | $4,845.41 | $0 |
| 2018-07-11 | $0.2139 | $0.3021 | $0.1915 | $0.2748 | $6,535.90 | $0 |
| 2018-07-12 | $0.2748 | $0.2895 | $0.1868 | $0.2650 | $7,695.21 | $0 |
| 2018-07-13 | $0.2652 | $0.2663 | $0.1642 | $0.2116 | $244,727 | $0 |
| 2018-07-14 | $0.2111 | $0.2149 | $0.1551 | $0.1579 | $177,391 | $0 |
| 2018-07-15 | $0.1579 | $0.2186 | $0.1546 | $0.2063 | $169,653 | $0 |
| 2018-07-16 | $0.2065 | $0.2073 | $0.1763 | $0.1887 | $198,138 | $0 |
| 2018-07-17 | $0.1882 | $0.1887 | $0.1348 | $0.1480 | $155,252 | $0 |
| 2018-07-18 | $0.1478 | $0.1755 | $0.1478 | $0.1667 | $445,115 | $0 |
| 2018-07-19 | $0.1614 | $0.1681 | $0.1018 | $0.1255 | $511,991 | $0 |
| 2018-07-20 | $0.1257 | $0.1408 | $0.1118 | $0.1255 | $620,874 | $0 |
| 2018-07-21 | $0.1254 | $0.1298 | $0.1159 | $0.1177 | $505,372 | $0 |
| 2018-07-22 | $0.1177 | $0.1219 | $0.1047 | $0.1066 | $361,249 | $0 |
| 2018-07-23 | $0.1065 | $0.1237 | $0.05821 | $0.1212 | $63,706.80 | $0 |
| 2018-07-24 | $0.1214 | $0.1247 | $0.09682 | $0.1068 | $2,633.99 | $0 |
| 2018-07-25 | $0.1048 | $0.1289 | $0.09721 | $0.1113 | $4,457.57 | $0 |
| 2018-07-26 | $0.1112 | $0.1457 | $0.1056 | $0.1063 | $10,439.80 | $0 |
| 2018-07-27 | $0.1062 | $0.1217 | $0.1025 | $0.1137 | $8,039.11 | $0 |
| 2018-07-28 | $0.1139 | $0.1279 | $0.1096 | $0.1175 | $3,067.37 | $0 |
| 2018-07-29 | $0.1180 | $0.1534 | $0.1127 | $0.1518 | $229,446 | $0 |
| 2018-07-30 | $0.1527 | $0.1527 | $0.1299 | $0.1359 | $623,286 | $0 |
| 2018-07-31 | $0.1300 | $0.1482 | $0.1226 | $0.1454 | $13,390.40 | $0 |