CariNet CIT
Xếp hạng #?
09:17:23 07/07/2020
CariNet (CIT)
Không theo dõi
Lịch sử giá CariNet (CIT) 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 | $0.003617 | $0.003774 | $0.003506 | $0.003763 | $26,731.15 | $0 |
| 2019-04-02 | $0.003763 | $0.004313 | $0.003729 | $0.004269 | $32,303.40 | $0 |
| 2019-04-03 | $0.004269 | $0.004402 | $0.003540 | $0.003901 | $32,436.36 | $0 |
| 2019-04-04 | $0.003902 | $0.003992 | $0.003326 | $0.003910 | $28,624.08 | $0 |
| 2019-04-05 | $0.003908 | $0.004136 | $0.003739 | $0.003761 | $27,921.45 | $0 |
| 2019-04-06 | $0.003767 | $0.004081 | $0.003512 | $0.003513 | $22,105.24 | $0 |
| 2019-04-07 | $0.003490 | $0.004019 | $0.003470 | $0.003867 | $28,337.38 | $0 |
| 2019-04-08 | $0.003872 | $0.003946 | $0.003534 | $0.003743 | $26,955.53 | $0 |
| 2019-04-09 | $0.003743 | $0.003743 | $0.003257 | $0.003536 | $24,177.37 | $0 |
| 2019-04-10 | $0.003542 | $0.003675 | $0.003420 | $0.003511 | $24,538.07 | $0 |
| 2019-04-11 | $0.003512 | $0.003527 | $0.003129 | $0.003221 | $26,073.39 | $0 |
| 2019-04-12 | $0.003220 | $0.003551 | $0.003131 | $0.003489 | $19,781.87 | $0 |
| 2019-04-13 | $0.003486 | $0.003560 | $0.003330 | $0.003465 | $23,968.97 | $0 |
| 2019-04-14 | $0.003465 | $0.003560 | $0.003300 | $0.003554 | $26,210.71 | $0 |
| 2019-04-15 | $0.003554 | $0.003641 | $0.003342 | $0.003469 | $25,007.59 | $0 |
| 2019-04-16 | $0.003469 | $0.003616 | $0.003349 | $0.003592 | $25,802.31 | $0 |
| 2019-04-17 | $0.003592 | $0.003638 | $0.003529 | $0.003584 | $25,820.26 | $0 |
| 2019-04-18 | $0.003587 | $0.003749 | $0.003580 | $0.003706 | $23,889.02 | $0 |
| 2019-04-19 | $0.003703 | $0.003772 | $0.003559 | $0.003646 | $27,573.49 | $0 |
| 2019-04-20 | $0.003649 | $0.003765 | $0.003444 | $0.003527 | $27,005.13 | $0 |
| 2019-04-21 | $0.003568 | $0.003653 | $0.003134 | $0.003192 | $24,142.95 | $0 |
| 2019-04-22 | $0.003192 | $0.003524 | $0.003154 | $0.003447 | $24,830.44 | $0 |
| 2019-04-23 | $0.003447 | $0.003566 | $0.003303 | $0.003381 | $24,697.14 | $0 |
| 2019-04-24 | $0.003381 | $0.003445 | $0.003150 | $0.003236 | $23,704.59 | $0 |
| 2019-04-25 | $0.003227 | $0.003391 | $0.002843 | $0.003109 | $24,412.21 | $0 |
| 2019-04-26 | $0.003110 | $0.003273 | $0.002635 | $0.003219 | $22,255.78 | $0 |
| 2019-04-27 | $0.003220 | $0.003245 | $0.002841 | $0.003191 | $22,082.13 | $0 |
| 2019-04-28 | $0.003189 | $0.003226 | $0.003036 | $0.003159 | $23,427.78 | $0 |
| 2019-04-29 | $0.003159 | $0.003597 | $0.002635 | $0.003301 | $24,128.23 | $0 |
| 2019-04-30 | $0.003300 | $0.003401 | $0.002987 | $0.003357 | $21,002.59 | $0 |