CarBlock CAR
Xếp hạng #?
12:43:16 17/09/2020
CarBlock (CAR)
Không theo dõi
Lịch sử giá CarBlock (CAR) 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 | $0.01320 | $0.01326 | $0.01244 | $0.01274 | $106,715 | $0 |
| 2018-08-02 | $0.01274 | $0.01288 | $0.01229 | $0.01237 | $94,812.90 | $0 |
| 2018-08-03 | $0.01238 | $0.01242 | $0.01179 | $0.01223 | $119,088 | $0 |
| 2018-08-04 | $0.01222 | $0.01258 | $0.01177 | $0.01189 | $73,790.60 | $0 |
| 2018-08-05 | $0.01188 | $0.01199 | $0.01134 | $0.01152 | $58,943.70 | $0 |
| 2018-08-06 | $0.01154 | $0.01183 | $0.01135 | $0.01145 | $52,815.30 | $0 |
| 2018-08-07 | $0.01145 | $0.01175 | $0.01047 | $0.01047 | $61,445.30 | $0 |
| 2018-08-08 | $0.01046 | $0.01048 | $0.008917 | $0.009022 | $115,400 | $0 |
| 2018-08-09 | $0.009040 | $0.009580 | $0.009038 | $0.009358 | $140,770 | $0 |
| 2018-08-10 | $0.009359 | $0.009382 | $0.008340 | $0.008445 | $96,418.60 | $0 |
| 2018-08-11 | $0.008450 | $0.008458 | $0.006635 | $0.007419 | $65,022.00 | $0 |
| 2018-08-12 | $0.007340 | $0.008097 | $0.007283 | $0.007403 | $38,559.70 | $0 |
| 2018-08-13 | $0.007382 | $0.007505 | $0.005802 | $0.005810 | $70,437.30 | $0 |
| 2018-08-14 | $0.005814 | $0.005814 | $0.003638 | $0.003927 | $53,719.50 | $0 |
| 2018-08-15 | $0.003945 | $0.004576 | $0.003930 | $0.004173 | $54,827.60 | $0 |
| 2018-08-16 | $0.004177 | $0.004460 | $0.003407 | $0.004203 | $62,596.40 | $0 |
| 2018-08-17 | $0.004210 | $0.005254 | $0.004197 | $0.004967 | $74,523.30 | $0 |
| 2018-08-18 | $0.004967 | $0.005020 | $0.004113 | $0.004213 | $52,736.90 | $0 |
| 2018-08-19 | $0.004219 | $0.004500 | $0.004062 | $0.004423 | $56,638.80 | $0 |
| 2018-08-20 | $0.004423 | $0.004466 | $0.003892 | $0.003910 | $97,180.00 | $0 |
| 2018-08-21 | $0.003891 | $0.004025 | $0.003855 | $0.004009 | $112,689 | $0 |
| 2018-08-22 | $0.004008 | $0.004098 | $0.003344 | $0.003518 | $90,380.80 | $0 |
| 2018-08-23 | $0.003525 | $0.003758 | $0.003347 | $0.003498 | $90,889.20 | $0 |
| 2018-08-24 | $0.003500 | $0.003523 | $0.003357 | $0.003467 | $86,585.70 | $0 |
| 2018-08-25 | $0.003495 | $0.003615 | $0.003403 | $0.003423 | $79,068.30 | $0 |
| 2018-08-26 | $0.003424 | $0.003542 | $0.003386 | $0.003463 | $82,081.00 | $0 |
| 2018-08-27 | $0.003469 | $0.003506 | $0.003312 | $0.003488 | $72,949.50 | $0 |
| 2018-08-28 | $0.003499 | $0.003800 | $0.003443 | $0.003778 | $79,333.80 | $0 |
| 2018-08-29 | $0.003774 | $0.003899 | $0.003673 | $0.003693 | $77,073.80 | $0 |
| 2018-08-30 | $0.003695 | $0.003777 | $0.003398 | $0.003628 | $72,445.60 | $0 |
| 2018-08-31 | $0.003629 | $0.003643 | $0.003432 | $0.003581 | $62,999.20 | $0 |