CariNet CIT
Xếp hạng #?
09:17:23 07/07/2020
CariNet (CIT)
Không theo dõi
Lịch sử giá CariNet (CIT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001731 | $0.001765 | $0.001707 | $0.001732 | $25.40 | $0 |
| 2020-05-02 | $0.001733 | $0.001746 | $0.001718 | $0.001738 | $0.03476 | $0 |
| 2020-05-03 | $0.001738 | $0.001769 | $0.001736 | $0.001756 | $0 | $0 |
| 2020-05-04 | $0.001756 | $0.001756 | $0.001756 | $0.001756 | $0 | $0 |
| 2020-05-05 | $0.001756 | $0.001756 | $0.0008670 | $0.0008781 | $37.89 | $0 |
| 2020-05-06 | $0.0008787 | $0.001690 | $0.0008710 | $0.001631 | $0.03262 | $0 |
| 2020-05-07 | $0.001631 | $0.001712 | $0.001615 | $0.001696 | $0.03392 | $0 |
| 2020-05-08 | $0.001696 | $0.001728 | $0.001668 | $0.001702 | $0.03405 | $0 |
| 2020-05-09 | $0.001702 | $0.001716 | $0.0004246 | $0.0004273 | $0.008546 | $0 |
| 2020-05-10 | $0.0004274 | $0.001550 | $0.0003920 | $0.001508 | $0.03016 | $0 |
| 2020-05-11 | $0.001507 | $0.001527 | $0.001444 | $0.001485 | $0.02969 | $0 |
| 2020-05-12 | $0.001485 | $0.001531 | $0.001484 | $0.001512 | $0.03025 | $0 |
| 2020-05-13 | $0.001513 | $0.001526 | $0.001512 | $0.001523 | $0 | $0 |
| 2020-05-14 | $0.001523 | $0.001631 | $0.001523 | $0.001621 | $0.03243 | $0 |
| 2020-05-15 | $0.001621 | $0.001626 | $0.0003953 | $0.0003990 | $4.78 | $0 |
| 2020-05-16 | $0.0003991 | $0.0004157 | $0.0003969 | $0.0004114 | $65.66 | $0 |
| 2020-05-17 | $0.0004113 | $0.0004155 | $0.0004036 | $0.0004036 | $0 | $0 |
| 2020-05-18 | $0.0004036 | $0.0004299 | $0.00004460 | $0.0004290 | $17.13 | $0 |
| 2020-05-19 | $0.0004292 | $0.001699 | $0.0004203 | $0.001695 | $33.89 | $0 |
| 2020-05-20 | $0.001695 | $0.001704 | $0.0004201 | $0.0004244 | $10.44 | $0 |
| 2020-05-21 | $0.0004244 | $0.001664 | $0.0003908 | $0.0004037 | $0.008074 | $0 |
| 2020-05-22 | $0.0004038 | $0.001654 | $0.0004002 | $0.001643 | $0.03286 | $0 |
| 2020-05-23 | $0.001643 | $0.001668 | $0.001628 | $0.001651 | $0.03301 | $0 |
| 2020-05-24 | $0.001651 | $0.001666 | $0.001615 | $0.001634 | $0 | $0 |
| 2020-05-25 | $0.001634 | $0.001634 | $0.001634 | $0.001634 | $0 | $0 |
| 2020-05-26 | $0.001634 | $0.001634 | $0.001580 | $0.001593 | $15.62 | $0 |
| 2020-05-27 | $0.001593 | $0.001618 | $0.001592 | $0.001615 | $0 | $0 |
| 2020-05-28 | $0.001615 | $0.001615 | $0.001615 | $0.001615 | $0 | $0 |
| 2020-05-29 | $0.001615 | $0.001615 | $0.001615 | $0.001615 | $0 | $0 |
| 2020-05-30 | $0.001615 | $0.001923 | $0.001615 | $0.001910 | $0.03820 | $0 |
| 2020-05-31 | $0.001910 | $0.001928 | $0.001813 | $0.001820 | $9.15 | $0 |