CarBlock CAR
Xếp hạng #?
12:43:16 17/09/2020
CarBlock (CAR)
Không theo dõi
Lịch sử giá CarBlock (CAR) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002941 | $0.003111 | $0.002862 | $0.003097 | $205,679 | $0 |
| 2018-10-02 | $0.003093 | $0.003169 | $0.002921 | $0.002968 | $187,813 | $0 |
| 2018-10-03 | $0.002969 | $0.002969 | $0.002714 | $0.002782 | $177,018 | $0 |
| 2018-10-04 | $0.002783 | $0.002948 | $0.002777 | $0.002905 | $181,609 | $0 |
| 2018-10-05 | $0.002905 | $0.002953 | $0.002788 | $0.002886 | $178,054 | $0 |
| 2018-10-06 | $0.002881 | $0.003060 | $0.002747 | $0.003006 | $194,752 | $0 |
| 2018-10-07 | $0.003001 | $0.003130 | $0.002833 | $0.002847 | $158,952 | $0 |
| 2018-10-08 | $0.002852 | $0.003118 | $0.002826 | $0.002894 | $145,743 | $0 |
| 2018-10-09 | $0.002893 | $0.003119 | $0.002889 | $0.002980 | $174,705 | $0 |
| 2018-10-10 | $0.002977 | $0.003146 | $0.002919 | $0.002967 | $182,779 | $0 |
| 2018-10-11 | $0.002962 | $0.003009 | $0.002579 | $0.002596 | $169,825 | $0 |
| 2018-10-12 | $0.002595 | $0.002742 | $0.002500 | $0.002642 | $156,827 | $0 |
| 2018-10-13 | $0.002640 | $0.002801 | $0.002591 | $0.002653 | $161,479 | $0 |
| 2018-10-14 | $0.002653 | $0.002797 | $0.002598 | $0.002598 | $174,239 | $0 |
| 2018-10-15 | $0.002603 | $0.002880 | $0.002552 | $0.002746 | $174,039 | $0 |
| 2018-10-16 | $0.002742 | $0.003027 | $0.002523 | $0.002730 | $184,268 | $0 |
| 2018-10-17 | $0.002732 | $0.002811 | $0.002494 | $0.002630 | $148,864 | $0 |
| 2018-10-18 | $0.002626 | $0.002671 | $0.002297 | $0.002453 | $128,335 | $0 |
| 2018-10-19 | $0.002457 | $0.002696 | $0.002457 | $0.002556 | $289,318 | $0 |
| 2018-10-20 | $0.002549 | $0.002701 | $0.002542 | $0.002645 | $322,820 | $0 |
| 2018-10-21 | $0.002634 | $0.002720 | $0.002600 | $0.002621 | $265,762 | $0 |
| 2018-10-22 | $0.002612 | $0.002687 | $0.002602 | $0.002632 | $136,862 | $0 |
| 2018-10-23 | $0.002634 | $0.002716 | $0.002582 | $0.002671 | $129,031 | $0 |
| 2018-10-24 | $0.002666 | $0.002737 | $0.002552 | $0.002587 | $111,866 | $0 |
| 2018-10-25 | $0.002587 | $0.003151 | $0.002556 | $0.002781 | $146,215 | $0 |
| 2018-10-26 | $0.002781 | $0.002786 | $0.002573 | $0.002647 | $147,666 | $0 |
| 2018-10-27 | $0.002649 | $0.002761 | $0.002636 | $0.002683 | $1,147,910 | $0 |
| 2018-10-28 | $0.002680 | $0.002755 | $0.002658 | $0.002731 | $161,233 | $0 |
| 2018-10-29 | $0.002734 | $0.002761 | $0.002547 | $0.002596 | $193,798 | $0 |
| 2018-10-30 | $0.002581 | $0.002735 | $0.002564 | $0.002628 | $192,092 | $0 |
| 2018-10-31 | $0.002630 | $0.002789 | $0.002595 | $0.002714 | $203,196 | $0 |