CarBlock CAR
Xếp hạng #?
12:43:16 17/09/2020
CarBlock (CAR)
Không theo dõi
Lịch sử giá CarBlock (CAR) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-03 | $0.03866 | $0.03876 | $0.03770 | $0.03809 | $554,970 | $0 |
| 2018-07-04 | $0.03810 | $0.03891 | $0.02531 | $0.03439 | $1,131,250 | $0 |
| 2018-07-05 | $0.03450 | $0.03597 | $0.03110 | $0.03306 | $708,163 | $0 |
| 2018-07-06 | $0.03305 | $0.03452 | $0.03207 | $0.03395 | $831,066 | $0 |
| 2018-07-07 | $0.03392 | $0.03507 | $0.03045 | $0.03238 | $714,280 | $0 |
| 2018-07-08 | $0.03233 | $0.03680 | $0.01603 | $0.02577 | $769,114 | $0 |
| 2018-07-09 | $0.02595 | $0.02890 | $0.02535 | $0.02555 | $511,566 | $0 |
| 2018-07-10 | $0.02550 | $0.02550 | $0.02298 | $0.02304 | $403,829 | $0 |
| 2018-07-11 | $0.02305 | $0.02359 | $0.02270 | $0.02340 | $449,193 | $0 |
| 2018-07-12 | $0.02370 | $0.02442 | $0.02248 | $0.02286 | $407,717 | $0 |
| 2018-07-13 | $0.02290 | $0.02399 | $0.02272 | $0.02361 | $395,924 | $0 |
| 2018-07-14 | $0.02359 | $0.02383 | $0.02135 | $0.02309 | $482,527 | $0 |
| 2018-07-15 | $0.02305 | $0.02402 | $0.02253 | $0.02372 | $221,165 | $0 |
| 2018-07-16 | $0.02371 | $0.02502 | $0.02332 | $0.02457 | $168,728 | $0 |
| 2018-07-17 | $0.02455 | $0.02568 | $0.02276 | $0.02479 | $213,367 | $0 |
| 2018-07-18 | $0.02473 | $0.02556 | $0.02298 | $0.02369 | $255,982 | $0 |
| 2018-07-19 | $0.02361 | $0.02378 | $0.02237 | $0.02263 | $173,917 | $0 |
| 2018-07-20 | $0.02262 | $0.02396 | $0.02232 | $0.02301 | $237,605 | $0 |
| 2018-07-21 | $0.02301 | $0.02553 | $0.02283 | $0.02532 | $188,892 | $0 |
| 2018-07-22 | $0.02562 | $0.02609 | $0.02425 | $0.02549 | $246,971 | $0 |
| 2018-07-23 | $0.02587 | $0.02648 | $0.02522 | $0.02545 | $253,038 | $0 |
| 2018-07-24 | $0.02541 | $0.02792 | $0.02536 | $0.02727 | $485,926 | $0 |
| 2018-07-25 | $0.02726 | $0.02892 | $0.02721 | $0.02763 | $574,500 | $0 |
| 2018-07-26 | $0.02758 | $0.02785 | $0.02317 | $0.02428 | $242,658 | $0 |
| 2018-07-27 | $0.02426 | $0.02440 | $0.02113 | $0.02150 | $437,143 | $0 |
| 2018-07-28 | $0.02150 | $0.02155 | $0.01956 | $0.02061 | $1,013,110 | $0 |
| 2018-07-29 | $0.02064 | $0.02078 | $0.01861 | $0.01979 | $1,334,250 | $0 |
| 2018-07-30 | $0.01981 | $0.01986 | $0.01608 | $0.01645 | $1,062,750 | $0 |
| 2018-07-31 | $0.01647 | $0.01650 | $0.01290 | $0.01319 | $636,064 | $0 |