CarBlock CAR
Xếp hạng #?
12:43:16 17/09/2020
CarBlock (CAR)
Không theo dõi
Lịch sử giá CarBlock (CAR) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0009180 | $0.0009519 | $0.0009178 | $0.0009345 | $55,308.09 | $0 |
| 2019-05-02 | $0.0009344 | $0.0009447 | $0.0009274 | $0.0009356 | $50,179.37 | $0 |
| 2019-05-03 | $0.0009402 | $0.001011 | $0.0009328 | $0.0009978 | $53,258.42 | $0 |
| 2019-05-04 | $0.001009 | $0.001073 | $0.0009761 | $0.001050 | $56,900.18 | $0 |
| 2019-05-05 | $0.001057 | $0.001094 | $0.001029 | $0.001062 | $53,024.21 | $0 |
| 2019-05-06 | $0.001063 | $0.001134 | $0.001016 | $0.001104 | $54,779.26 | $0 |
| 2019-05-07 | $0.001104 | $0.001164 | $0.001054 | $0.001055 | $52,886.63 | $0 |
| 2019-05-08 | $0.001053 | $0.001061 | $0.0009120 | $0.0009712 | $54,751.24 | $0 |
| 2019-05-09 | $0.0009711 | $0.001001 | $0.0008505 | $0.0009971 | $46,616.68 | $0 |
| 2019-05-10 | $0.0009969 | $0.001053 | $0.0009643 | $0.001028 | $68,870.74 | $0 |
| 2019-05-11 | $0.001030 | $0.001158 | $0.001004 | $0.001107 | $54,300.76 | $0 |
| 2019-05-12 | $0.001112 | $0.001345 | $0.001075 | $0.001223 | $60,546.51 | $0 |
| 2019-05-13 | $0.001223 | $0.001307 | $0.001128 | $0.001234 | $57,672.95 | $0 |
| 2019-05-14 | $0.001235 | $0.001377 | $0.001222 | $0.001342 | $62,394.90 | $0 |
| 2019-05-15 | $0.001343 | $0.001368 | $0.001098 | $0.001349 | $70,199.06 | $0 |
| 2019-05-16 | $0.001348 | $0.001702 | $0.001308 | $0.001599 | $89,100.63 | $0 |
| 2019-05-17 | $0.001504 | $0.001698 | $0.001242 | $0.001355 | $80,161.79 | $0 |
| 2019-05-18 | $0.001355 | $0.001432 | $0.001255 | $0.001305 | $54,488.58 | $0 |
| 2019-05-19 | $0.001303 | $0.001466 | $0.001299 | $0.001452 | $30,470.62 | $0 |
| 2019-05-20 | $0.001452 | $0.001454 | $0.001380 | $0.001387 | $0 | $0 |
| 2019-05-21 | $0.001387 | $0.001387 | $0.001387 | $0.001387 | $0 | $0 |
| 2019-05-22 | $0.001387 | $0.01243 | $0.001294 | $0.001319 | $27,582.39 | $0 |
| 2019-05-23 | $0.001319 | $0.001582 | $0.001247 | $0.001303 | $13,341.81 | $0 |
| 2019-05-24 | $0.001303 | $0.001379 | $0.001289 | $0.001348 | $8,085.82 | $0 |
| 2019-05-25 | $0.001348 | $0.001368 | $0.001286 | $0.001289 | $6,966.45 | $0 |
| 2019-05-26 | $0.001289 | $0.001343 | $0.001242 | $0.001334 | $8,278.06 | $0 |
| 2019-05-27 | $0.001333 | $0.001406 | $0.001328 | $0.001370 | $33,776.92 | $0 |
| 2019-05-28 | $0.001369 | $0.001479 | $0.001357 | $0.001374 | $45,339.09 | $0 |
| 2019-05-29 | $0.001374 | $0.001473 | $0.001343 | $0.001388 | $28,129.39 | $0 |
| 2019-05-30 | $0.001388 | $0.001482 | $0.001276 | $0.001324 | $23,194.98 | $0 |
| 2019-05-31 | $0.001324 | $0.001386 | $0.001286 | $0.001383 | $25,058.69 | $0 |