CarBlock CAR
Xếp hạng #?
12:43:16 17/09/2020
CarBlock (CAR)
Không theo dõi
Lịch sử giá CarBlock (CAR) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.003575 | $0.004451 | $0.003513 | $0.003960 | $96,497.50 | $0 |
| 2018-09-02 | $0.003961 | $0.004516 | $0.003904 | $0.004023 | $71,201.60 | $0 |
| 2018-09-03 | $0.004026 | $0.004122 | $0.003662 | $0.003839 | $151,202 | $0 |
| 2018-09-04 | $0.003839 | $0.003965 | $0.003584 | $0.003632 | $185,115 | $0 |
| 2018-09-05 | $0.003593 | $0.004244 | $0.003099 | $0.003496 | $131,268 | $0 |
| 2018-09-06 | $0.003495 | $0.003529 | $0.002927 | $0.003167 | $113,019 | $0 |
| 2018-09-07 | $0.003117 | $0.003575 | $0.003041 | $0.003070 | $82,832.30 | $0 |
| 2018-09-08 | $0.003070 | $0.003451 | $0.002805 | $0.002882 | $124,106 | $0 |
| 2018-09-09 | $0.002871 | $0.003028 | $0.002693 | $0.002892 | $86,596.40 | $0 |
| 2018-09-10 | $0.002894 | $0.003022 | $0.002785 | $0.002950 | $83,074.60 | $0 |
| 2018-09-11 | $0.002972 | $0.003448 | $0.002911 | $0.002948 | $152,922 | $0 |
| 2018-09-12 | $0.002947 | $0.003098 | $0.002730 | $0.002960 | $157,734 | $0 |
| 2018-09-13 | $0.002963 | $0.003397 | $0.002963 | $0.003153 | $186,400 | $0 |
| 2018-09-14 | $0.003141 | $0.003336 | $0.002875 | $0.002944 | $184,217 | $0 |
| 2018-09-15 | $0.002939 | $0.003269 | $0.002911 | $0.003174 | $204,986 | $0 |
| 2018-09-16 | $0.003175 | $0.003829 | $0.002914 | $0.003253 | $199,021 | $0 |
| 2018-09-17 | $0.003239 | $0.003276 | $0.002464 | $0.002556 | $146,701 | $0 |
| 2018-09-18 | $0.002556 | $0.002787 | $0.002421 | $0.002692 | $166,027 | $0 |
| 2018-09-19 | $0.002660 | $0.002818 | $0.002638 | $0.002741 | $140,466 | $0 |
| 2018-09-20 | $0.002740 | $0.002971 | $0.002648 | $0.002940 | $121,072 | $0 |
| 2018-09-21 | $0.002939 | $0.003280 | $0.002887 | $0.003164 | $156,836 | $0 |
| 2018-09-22 | $0.003174 | $0.003301 | $0.003027 | $0.003144 | $127,445 | $0 |
| 2018-09-23 | $0.003144 | $0.003220 | $0.003018 | $0.003085 | $170,692 | $0 |
| 2018-09-24 | $0.003090 | $0.003119 | $0.002911 | $0.002933 | $140,990 | $0 |
| 2018-09-25 | $0.002925 | $0.002925 | $0.002632 | $0.002859 | $150,869 | $0 |
| 2018-09-26 | $0.002875 | $0.002973 | $0.002766 | $0.002880 | $205,917 | $0 |
| 2018-09-27 | $0.002868 | $0.003091 | $0.002829 | $0.003017 | $115,599 | $0 |
| 2018-09-28 | $0.003017 | $0.003447 | $0.002941 | $0.003192 | $120,325 | $0 |
| 2018-09-29 | $0.003186 | $0.003186 | $0.002703 | $0.002929 | $153,438 | $0 |
| 2018-09-30 | $0.002925 | $0.003336 | $0.002903 | $0.002941 | $133,463 | $0 |