ContractNet CNET
Xếp hạng #?
01:19:07 21/01/2020
ContractNet (CNET)
Không theo dõi
Lịch sử giá ContractNet (CNET) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1674 | $0.1886 | $0.1055 | $0.1078 | $3,087.77 | $0 |
| 2018-08-02 | $0.1078 | $0.1404 | $0.1008 | $0.1213 | $114,863 | $0 |
| 2018-08-03 | $0.1198 | $0.1247 | $0.09544 | $0.1163 | $34,945.40 | $0 |
| 2018-08-04 | $0.1164 | $0.1170 | $0.09697 | $0.1013 | $396.34 | $0 |
| 2018-08-05 | $0.1013 | $0.1015 | $0.09265 | $0.09728 | $1,361.06 | $0 |
| 2018-08-06 | $0.09740 | $0.09786 | $0.08592 | $0.08684 | $1,956.93 | $0 |
| 2018-08-07 | $0.08680 | $0.09412 | $0.08641 | $0.08860 | $3,483.43 | $0 |
| 2018-08-08 | $0.08870 | $0.1046 | $0.07579 | $0.09126 | $6,160.45 | $0 |
| 2018-08-09 | $0.09146 | $0.09798 | $0.07850 | $0.08273 | $3,648.36 | $0 |
| 2018-08-10 | $0.08366 | $0.08742 | $0.07665 | $0.07772 | $3,819.84 | $0 |
| 2018-08-11 | $0.07764 | $0.08310 | $0.07513 | $0.07934 | $1,275.04 | $0 |
| 2018-08-12 | $0.07911 | $0.08389 | $0.07274 | $0.07287 | $1,268.24 | $0 |
| 2018-08-13 | $0.07284 | $0.08462 | $0.07284 | $0.08025 | $9,935.01 | $0 |
| 2018-08-14 | $0.08018 | $0.08018 | $0.05365 | $0.05661 | $1,697.50 | $0 |
| 2018-08-15 | $0.05656 | $0.08419 | $0.05656 | $0.07352 | $612.38 | $0 |
| 2018-08-16 | $0.07341 | $0.07576 | $0.05960 | $0.06102 | $799.95 | $0 |
| 2018-08-17 | $0.06103 | $0.06986 | $0.05534 | $0.05653 | $1,139.83 | $0 |
| 2018-08-18 | $0.05666 | $0.05680 | $0.05431 | $0.05471 | $742.42 | $0 |
| 2018-08-19 | $0.05472 | $0.05639 | $0.04480 | $0.05208 | $314.99 | $0 |
| 2018-08-20 | $0.05199 | $0.05221 | $0.04139 | $0.04336 | $774.81 | $0 |
| 2018-08-21 | $0.04330 | $0.04653 | $0.04329 | $0.04546 | $310.42 | $0 |
| 2018-08-22 | $0.04547 | $0.04779 | $0.03150 | $0.03832 | $454.35 | $0 |
| 2018-08-23 | $0.03832 | $0.06981 | $0.03825 | $0.04223 | $193,055 | $0 |
| 2018-08-24 | $0.04227 | $0.05284 | $0.03478 | $0.03966 | $13,161.70 | $0 |
| 2018-08-25 | $0.03959 | $0.03974 | $0.03396 | $0.03466 | $700.70 | $0 |
| 2018-08-26 | $0.03474 | $0.04349 | $0.03339 | $0.03355 | $841.88 | $0 |
| 2018-08-27 | $0.03366 | $0.06402 | $0.02967 | $0.03214 | $14,414.30 | $0 |
| 2018-08-28 | $0.03208 | $0.05009 | $0.02906 | $0.03585 | $23,356.30 | $0 |
| 2018-08-29 | $0.03588 | $0.03588 | $0.02827 | $0.02865 | $327.81 | $0 |
| 2018-08-30 | $0.02865 | $0.03150 | $0.02442 | $0.02828 | $492.20 | $0 |
| 2018-08-31 | $0.02830 | $0.02830 | $0.02265 | $0.02282 | $2,404.23 | $0 |