CariNet CIT
Xếp hạng #?
09:17:23 07/07/2020
CariNet (CIT)
Không theo dõi
Lịch sử giá CariNet (CIT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001434 | $0.001676 | $0.001386 | $0.001605 | $11,238.74 | $0 |
| 2019-01-02 | $0.001610 | $0.001775 | $0.001356 | $0.001466 | $12,210.43 | $0 |
| 2019-01-03 | $0.001458 | $0.001726 | $0.001458 | $0.001517 | $11,742.65 | $0 |
| 2019-01-04 | $0.001514 | $0.001959 | $0.001421 | $0.001723 | $11,167.46 | $0 |
| 2019-01-05 | $0.001717 | $0.001849 | $0.001464 | $0.001469 | $12,294.59 | $0 |
| 2019-01-06 | $0.001464 | $0.001837 | $0.001437 | $0.001772 | $13,049.26 | $0 |
| 2019-01-07 | $0.001765 | $0.001862 | $0.001483 | $0.001754 | $23,482.46 | $0 |
| 2019-01-08 | $0.001749 | $0.003299 | $0.001447 | $0.002302 | $86,075.01 | $0 |
| 2019-01-09 | $0.002316 | $0.008156 | $0.001750 | $0.005069 | $79,280.50 | $0 |
| 2019-01-10 | $0.005064 | $0.006822 | $0.003882 | $0.005653 | $218,133 | $0 |
| 2019-01-11 | $0.005645 | $0.02193 | $0.005525 | $0.01786 | $247,283 | $0 |
| 2019-01-12 | $0.01785 | $0.02307 | $0.01031 | $0.01228 | $124,480 | $0 |
| 2019-01-13 | $0.01223 | $0.01656 | $0.007644 | $0.01399 | $147,270 | $0 |
| 2019-01-14 | $0.01390 | $0.01983 | $0.01243 | $0.01935 | $199,930 | $0 |
| 2019-01-15 | $0.01935 | $0.02036 | $0.01692 | $0.01692 | $154,064 | $0 |
| 2019-01-16 | $0.01689 | $0.01857 | $0.01231 | $0.01518 | $121,491 | $0 |
| 2019-01-17 | $0.01519 | $0.01685 | $0.01402 | $0.01598 | $126,392 | $0 |
| 2019-01-18 | $0.01600 | $0.01615 | $0.01376 | $0.01557 | $120,545 | $0 |
| 2019-01-19 | $0.01563 | $0.01611 | $0.01435 | $0.01544 | $116,678 | $0 |
| 2019-01-20 | $0.01545 | $0.01566 | $0.01410 | $0.01425 | $111,126 | $0 |
| 2019-01-21 | $0.01429 | $0.01505 | $0.01391 | $0.01481 | $118,058 | $0 |
| 2019-01-22 | $0.01484 | $0.01487 | $0.01322 | $0.01413 | $114,367 | $0 |
| 2019-01-23 | $0.01415 | $0.01415 | $0.01032 | $0.01088 | $92,248.36 | $0 |
| 2019-01-24 | $0.01088 | $0.01264 | $0.01004 | $0.01180 | $79,042.80 | $0 |
| 2019-01-25 | $0.01182 | $0.01199 | $0.01043 | $0.01046 | $75,795.80 | $0 |
| 2019-01-26 | $0.01045 | $0.01065 | $0.007701 | $0.008624 | $67,769.76 | $0 |
| 2019-01-27 | $0.008662 | $0.008834 | $0.006655 | $0.007826 | $54,764.14 | $0 |
| 2019-01-28 | $0.007818 | $0.007965 | $0.006715 | $0.007062 | $209,710 | $0 |
| 2019-01-29 | $0.007447 | $0.008001 | $0.006722 | $0.007497 | $101,566 | $0 |
| 2019-01-30 | $0.007467 | $0.007689 | $0.005192 | $0.007470 | $51,308.50 | $0 |
| 2019-01-31 | $0.007464 | $0.007553 | $0.004865 | $0.005469 | $49,174.41 | $0 |