ContractNet CNET
Xếp hạng #?
01:19:07 21/01/2020
ContractNet (CNET)
Không theo dõi
Lịch sử giá ContractNet (CNET) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0008896 | $0.001058 | $0.0008896 | $0.001052 | $0.4082 | $0 |
| 2019-02-02 | $0.001051 | $0.001411 | $0.001045 | $0.001405 | $4.48 | $0 |
| 2019-02-03 | $0.001406 | $0.001733 | $0.001083 | $0.001728 | $37.25 | $0 |
| 2019-02-04 | $0.001734 | $0.001734 | $0.0007213 | $0.0007238 | $50.13 | $0 |
| 2019-02-05 | $0.0007214 | $0.006837 | $0.0007204 | $0.006827 | $10.92 | $0 |
| 2019-02-06 | $0.006847 | $0.006847 | $0.0007295 | $0.0007326 | $1.88 | $0 |
| 2019-02-07 | $0.0007328 | $0.0007350 | $0.0007317 | $0.0007347 | $0 | $0 |
| 2019-02-08 | $0.0007347 | $0.0007986 | $0.0007318 | $0.0007924 | $2.87 | $0 |
| 2019-02-09 | $0.0007924 | $0.0007964 | $0.0007830 | $0.0007879 | $43.41 | $0 |
| 2019-02-10 | $0.0007887 | $0.0009826 | $0.0007825 | $0.0009826 | $3.38 | $0 |
| 2019-02-11 | $0.0009819 | $0.0009819 | $0.0007826 | $0.0007826 | $2.22 | $0 |
| 2019-02-12 | $0.0007827 | $0.0007890 | $0.0007768 | $0.0007841 | $2.15 | $0 |
| 2019-02-13 | $0.0008591 | $0.0008591 | $0.0007824 | $0.0007873 | $27.46 | $0 |
| 2019-02-14 | $0.0007860 | $0.0007893 | $0.0007744 | $0.0007759 | $1.93 | $0 |
| 2019-02-15 | $0.0007761 | $0.0007856 | $0.0007747 | $0.0007766 | $1.76 | $0 |
| 2019-02-16 | $0.0007766 | $0.0007849 | $0.0007766 | $0.0007803 | $2.06 | $0 |
| 2019-02-17 | $0.0007801 | $0.0007910 | $0.0007767 | $0.0007858 | $0 | $0 |
| 2019-02-18 | $0.0007858 | $0.0008467 | $0.0007858 | $0.0008415 | $2.51 | $0 |
| 2019-02-19 | $0.0008418 | $0.0008634 | $0.0008404 | $0.0008495 | $2.30 | $0 |
| 2019-02-20 | $0.0008488 | $0.0008611 | $0.0008445 | $0.0008608 | $2.58 | $0 |
| 2019-02-21 | $0.0008605 | $0.0008647 | $0.0008460 | $0.0008502 | $2.35 | $0 |
| 2019-02-22 | $0.0008503 | $0.0009000 | $0.0008478 | $0.0008607 | $7.54 | $0 |
| 2019-02-23 | $0.0008592 | $0.006913 | $0.0008555 | $0.006871 | $22.06 | $0 |
| 2019-02-24 | $0.006925 | $0.006965 | $0.0008145 | $0.0008171 | $8.88 | $0 |
| 2019-02-25 | $0.0008186 | $0.0008419 | $0.0008186 | $0.0008352 | $45.60 | $0 |
| 2019-02-26 | $0.0008328 | $0.0008364 | $0.0008233 | $0.0008283 | $4.92 | $0 |
| 2019-02-27 | $0.0008290 | $0.0008376 | $0.0008122 | $0.0008262 | $6.87 | $0 |
| 2019-02-28 | $0.0008272 | $0.0008401 | $0.0008255 | $0.0008279 | $7.48 | $0 |