CarBlock CAR
Xếp hạng #?
12:43:16 17/09/2020
CarBlock (CAR)
Không theo dõi
Lịch sử giá CarBlock (CAR) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001085 | $0.001103 | $0.001053 | $0.001067 | $38,201.48 | $0 |
| 2019-09-02 | $0.001067 | $0.001119 | $0.001063 | $0.001108 | $40,150.66 | $0 |
| 2019-09-03 | $0.001107 | $0.001146 | $0.001094 | $0.001118 | $41,625.87 | $0 |
| 2019-09-04 | $0.001118 | $0.001135 | $0.001073 | $0.001077 | $39,657.60 | $0 |
| 2019-09-05 | $0.001077 | $0.001115 | $0.001039 | $0.001054 | $38,658.91 | $0 |
| 2019-09-06 | $0.001054 | $0.001077 | $0.0009715 | $0.0009806 | $36,134.88 | $0 |
| 2019-09-07 | $0.0009805 | $0.001045 | $0.0009672 | $0.001027 | $37,626.15 | $0 |
| 2019-09-08 | $0.001025 | $0.001102 | $0.001016 | $0.001039 | $37,716.97 | $0 |
| 2019-09-09 | $0.001039 | $0.001088 | $0.001012 | $0.001031 | $36,995.10 | $0 |
| 2019-09-10 | $0.001031 | $0.001082 | $0.001019 | $0.001028 | $37,783.70 | $0 |
| 2019-09-11 | $0.001028 | $0.001067 | $0.001012 | $0.001025 | $37,703.13 | $0 |
| 2019-09-12 | $0.001024 | $0.001069 | $0.001014 | $0.001030 | $38,745.21 | $0 |
| 2019-09-13 | $0.001030 | $0.001048 | $0.0009964 | $0.001009 | $37,113.61 | $0 |
| 2019-09-14 | $0.001010 | $0.001050 | $0.0009871 | $0.001033 | $40,026.80 | $0 |
| 2019-09-15 | $0.001033 | $0.001087 | $0.001027 | $0.001040 | $38,058.24 | $0 |
| 2019-09-16 | $0.001042 | $0.001137 | $0.001031 | $0.001063 | $38,667.29 | $0 |
| 2019-09-17 | $0.001063 | $0.001219 | $0.001063 | $0.001189 | $43,596.51 | $0 |
| 2019-09-18 | $0.001186 | $0.001243 | $0.001132 | $0.001211 | $67,028.55 | $0 |
| 2019-09-19 | $0.001204 | $0.001215 | $0.001071 | $0.001151 | $54,020.29 | $0 |
| 2019-09-20 | $0.001153 | $0.001188 | $0.001111 | $0.001126 | $43,557.15 | $0 |
| 2019-09-21 | $0.001128 | $0.001154 | $0.001110 | $0.001114 | $44,150.49 | $0 |
| 2019-09-22 | $0.001114 | $0.001133 | $0.001072 | $0.001094 | $43,668.90 | $0 |
| 2019-09-23 | $0.001101 | $0.001117 | $0.001044 | $0.001046 | $40,881.71 | $0 |
| 2019-09-24 | $0.001046 | $0.001078 | $0.0008361 | $0.0008590 | $34,858.39 | $0 |
| 2019-09-25 | $0.0008591 | $0.0008944 | $0.0008336 | $0.0008681 | $34,770.43 | $0 |
| 2019-09-26 | $0.0008681 | $0.0008843 | $0.0007952 | $0.0008438 | $33,851.24 | $0 |
| 2019-09-27 | $0.0008467 | $0.0008897 | $0.0008248 | $0.0008852 | $35,405.37 | $0 |
| 2019-09-28 | $0.0008873 | $0.0008984 | $0.0008624 | $0.0008854 | $34,545.92 | $0 |
| 2019-09-29 | $0.0008852 | $0.001261 | $0.0008450 | $0.0008629 | $34,242.48 | $0 |
| 2019-09-30 | $0.0008645 | $0.0009370 | $0.0008620 | $0.0009370 | $36,905.26 | $0 |