CarBlock CAR
Xếp hạng #?
12:43:16 17/09/2020
CarBlock (CAR)
Không theo dõi
Lịch sử giá CarBlock (CAR) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001384 | $0.001504 | $0.001312 | $0.001346 | $51,211.02 | $0 |
| 2019-04-02 | $0.001346 | $0.001588 | $0.001330 | $0.001574 | $55,648.59 | $0 |
| 2019-04-03 | $0.001574 | $0.001628 | $0.001342 | $0.001376 | $81,831.68 | $0 |
| 2019-04-04 | $0.001378 | $0.001581 | $0.001304 | $0.001501 | $145,736 | $0 |
| 2019-04-05 | $0.001500 | $0.001707 | $0.001399 | $0.001687 | $173,558 | $0 |
| 2019-04-06 | $0.001687 | $0.001708 | $0.001371 | $0.001546 | $161,414 | $0 |
| 2019-04-07 | $0.001553 | $0.001746 | $0.001351 | $0.001427 | $131,081 | $0 |
| 2019-04-08 | $0.001429 | $0.001677 | $0.001264 | $0.001414 | $180,368 | $0 |
| 2019-04-09 | $0.001414 | $0.001490 | $0.001063 | $0.001106 | $173,296 | $0 |
| 2019-04-10 | $0.001097 | $0.001298 | $0.001042 | $0.001269 | $217,858 | $0 |
| 2019-04-11 | $0.001270 | $0.001302 | $0.001142 | $0.001289 | $255,104 | $0 |
| 2019-04-12 | $0.001326 | $0.001370 | $0.001129 | $0.001270 | $250,941 | $0 |
| 2019-04-13 | $0.001273 | $0.001365 | $0.0009644 | $0.001188 | $230,547 | $0 |
| 2019-04-14 | $0.001188 | $0.001337 | $0.001042 | $0.001163 | $225,462 | $0 |
| 2019-04-15 | $0.001163 | $0.001290 | $0.0009725 | $0.001282 | $224,232 | $0 |
| 2019-04-16 | $0.001282 | $0.001355 | $0.0009903 | $0.001355 | $246,730 | $0 |
| 2019-04-17 | $0.001353 | $0.001369 | $0.001024 | $0.001274 | $215,422 | $0 |
| 2019-04-18 | $0.001274 | $0.001322 | $0.001048 | $0.001152 | $198,372 | $0 |
| 2019-04-19 | $0.001151 | $0.001326 | $0.001075 | $0.001204 | $198,663 | $0 |
| 2019-04-20 | $0.001202 | $0.001362 | $0.001087 | $0.001173 | $214,419 | $0 |
| 2019-04-21 | $0.001173 | $0.001293 | $0.001050 | $0.001168 | $227,054 | $0 |
| 2019-04-22 | $0.001154 | $0.001273 | $0.0009861 | $0.001214 | $276,563 | $0 |
| 2019-04-23 | $0.001214 | $0.001306 | $0.001036 | $0.001142 | $225,940 | $0 |
| 2019-04-24 | $0.001139 | $0.001162 | $0.0009963 | $0.001047 | $154,518 | $0 |
| 2019-04-25 | $0.001051 | $0.001109 | $0.0009362 | $0.0009453 | $108,352 | $0 |
| 2019-04-26 | $0.0009377 | $0.0009557 | $0.0008985 | $0.0009127 | $97,454.43 | $0 |
| 2019-04-27 | $0.0009130 | $0.0009635 | $0.0009076 | $0.0009319 | $62,040.34 | $0 |
| 2019-04-28 | $0.0009320 | $0.0009751 | $0.0008870 | $0.0008998 | $58,393.39 | $0 |
| 2019-04-29 | $0.0008998 | $0.0009144 | $0.0008708 | $0.0008844 | $49,939.21 | $0 |
| 2019-04-30 | $0.0008848 | $0.0009324 | $0.0008788 | $0.0009174 | $52,638.48 | $0 |