CariNet CIT
Xếp hạng #?
09:17:23 07/07/2020
CariNet (CIT)
Không theo dõi
Lịch sử giá CariNet (CIT) 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 | $0.003355 | $0.003401 | $0.003027 | $0.003257 | $23,335.17 | $0 |
| 2019-05-02 | $0.003253 | $0.003294 | $0.002973 | $0.003237 | $25,024.46 | $0 |
| 2019-05-03 | $0.003233 | $0.004164 | $0.003105 | $0.003530 | $34,754.24 | $0 |
| 2019-05-04 | $0.003544 | $0.004605 | $0.003503 | $0.004554 | $33,152.03 | $0 |
| 2019-05-05 | $0.004551 | $0.004592 | $0.004144 | $0.004474 | $29,620.72 | $0 |
| 2019-05-06 | $0.004474 | $0.004600 | $0.003995 | $0.004537 | $31,073.43 | $0 |
| 2019-05-07 | $0.004512 | $0.004713 | $0.003862 | $0.004442 | $83,485.77 | $0 |
| 2019-05-08 | $0.004452 | $0.004617 | $0.003680 | $0.003974 | $68,163.72 | $0 |
| 2019-05-09 | $0.003975 | $0.004285 | $0.003699 | $0.003814 | $51,379.70 | $0 |
| 2019-05-10 | $0.003818 | $0.004248 | $0.003757 | $0.003986 | $27,800.12 | $0 |
| 2019-05-11 | $0.003991 | $0.004407 | $0.003581 | $0.004042 | $33,128.45 | $0 |
| 2019-05-12 | $0.004042 | $0.004410 | $0.002752 | $0.003670 | $26,079.31 | $0 |
| 2019-05-13 | $0.003670 | $0.003983 | $0.003599 | $0.003854 | $27,483.24 | $0 |
| 2019-05-14 | $0.003856 | $0.004082 | $0.003181 | $0.003905 | $28,201.36 | $0 |
| 2019-05-15 | $0.003901 | $0.003967 | $0.003224 | $0.003564 | $30,023.05 | $0 |
| 2019-05-16 | $0.003558 | $0.004133 | $0.003188 | $0.003193 | $29,552.01 | $0 |
| 2019-05-17 | $0.003681 | $0.003797 | $0.002666 | $0.003214 | $26,109.94 | $0 |
| 2019-05-18 | $0.003214 | $0.003753 | $0.002888 | $0.003581 | $29,800.93 | $0 |
| 2019-05-19 | $0.003582 | $0.005010 | $0.003363 | $0.004992 | $35,786.26 | $0 |
| 2019-05-20 | $0.004992 | $0.005008 | $0.003968 | $0.004363 | $41,798.91 | $0 |
| 2019-05-21 | $0.004377 | $0.004433 | $0.002351 | $0.003115 | $24,417.24 | $0 |
| 2019-05-22 | $0.003115 | $0.003788 | $0.002926 | $0.003121 | $22,659.57 | $0 |
| 2019-05-23 | $0.003121 | $0.003215 | $0.002903 | $0.003206 | $26,829.53 | $0 |
| 2019-05-24 | $0.003202 | $0.003319 | $0.002450 | $0.003133 | $23,198.97 | $0 |
| 2019-05-25 | $0.003133 | $0.003205 | $0.002776 | $0.002981 | $20,850.96 | $0 |
| 2019-05-26 | $0.002987 | $0.003050 | $0.002595 | $0.002983 | $22,796.58 | $0 |
| 2019-05-27 | $0.002982 | $0.003091 | $0.002648 | $0.003083 | $22,394.70 | $0 |
| 2019-05-28 | $0.003083 | $0.003083 | $0.002549 | $0.002886 | $22,068.96 | $0 |
| 2019-05-29 | $0.002882 | $0.002882 | $0.001904 | $0.002547 | $18,793.19 | $0 |
| 2019-05-30 | $0.002547 | $0.002687 | $0.002286 | $0.002386 | $26,420.49 | $0 |
| 2019-05-31 | $0.002386 | $0.002479 | $0.002077 | $0.002393 | $17,610.27 | $0 |