CarBlock CAR
Xếp hạng #?
12:43:16 17/09/2020
CarBlock (CAR)
Không theo dõi
Lịch sử giá CarBlock (CAR) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002714 | $0.003131 | $0.002685 | $0.002812 | $211,628 | $0 |
| 2018-11-02 | $0.002804 | $0.003459 | $0.002762 | $0.003459 | $247,410 | $0 |
| 2018-11-03 | $0.003531 | $0.003593 | $0.002821 | $0.003043 | $213,420 | $0 |
| 2018-11-04 | $0.003045 | $0.003474 | $0.002852 | $0.003272 | $209,533 | $0 |
| 2018-11-05 | $0.003249 | $0.003396 | $0.002987 | $0.003179 | $234,809 | $0 |
| 2018-11-06 | $0.003176 | $0.003827 | $0.003054 | $0.003629 | $245,909 | $0 |
| 2018-11-07 | $0.003634 | $0.003766 | $0.003428 | $0.003448 | $256,735 | $0 |
| 2018-11-08 | $0.003435 | $0.003533 | $0.003303 | $0.003506 | $262,501 | $0 |
| 2018-11-09 | $0.003473 | $0.003473 | $0.003084 | $0.003326 | $247,797 | $0 |
| 2018-11-10 | $0.003311 | $0.003374 | $0.002985 | $0.003255 | $238,796 | $0 |
| 2018-11-11 | $0.003246 | $0.003325 | $0.003137 | $0.003169 | $236,618 | $0 |
| 2018-11-12 | $0.003166 | $0.003307 | $0.003116 | $0.003300 | $240,517 | $0 |
| 2018-11-13 | $0.003310 | $0.003378 | $0.003092 | $0.003248 | $239,351 | $0 |
| 2018-11-14 | $0.003245 | $0.003301 | $0.002720 | $0.002848 | $208,619 | $0 |
| 2018-11-15 | $0.002859 | $0.002884 | $0.002645 | $0.002843 | $196,983 | $0 |
| 2018-11-16 | $0.002849 | $0.002867 | $0.002628 | $0.002721 | $220,553 | $0 |
| 2018-11-17 | $0.002752 | $0.002762 | $0.002592 | $0.002626 | $188,704 | $0 |
| 2018-11-18 | $0.002615 | $0.002770 | $0.002563 | $0.002741 | $201,169 | $0 |
| 2018-11-19 | $0.002735 | $0.002736 | $0.002237 | $0.002282 | $164,619 | $0 |
| 2018-11-20 | $0.002268 | $0.002316 | $0.001832 | $0.002031 | $149,384 | $0 |
| 2018-11-21 | $0.002037 | $0.002177 | $0.001951 | $0.002091 | $150,455 | $0 |
| 2018-11-22 | $0.002090 | $0.002144 | $0.001955 | $0.001955 | $142,027 | $0 |
| 2018-11-23 | $0.001978 | $0.001978 | $0.001844 | $0.001904 | $134,487 | $0 |
| 2018-11-24 | $0.001915 | $0.001974 | $0.001732 | $0.001788 | $114,939 | $0 |
| 2018-11-25 | $0.001782 | $0.001801 | $0.001570 | $0.001787 | $100,544 | $0 |
| 2018-11-26 | $0.001783 | $0.001813 | $0.001584 | $0.001645 | $131,828 | $0 |
| 2018-11-27 | $0.001642 | $0.001750 | $0.001580 | $0.001723 | $192,863 | $0 |
| 2018-11-28 | $0.001726 | $0.001984 | $0.001687 | $0.001915 | $211,039 | $0 |
| 2018-11-29 | $0.001922 | $0.001968 | $0.001816 | $0.001877 | $236,706 | $0 |
| 2018-11-30 | $0.001882 | $0.001924 | $0.001736 | $0.001820 | $131,851 | $0 |