CariNet CIT
Xếp hạng #?
09:17:23 07/07/2020
CariNet (CIT)
Không theo dõi
Lịch sử giá CariNet (CIT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002389 | $0.002441 | $0.002194 | $0.002396 | $7,596.18 | $0 |
| 2019-09-02 | $0.002401 | $0.002505 | $0.002000 | $0.002475 | $8,498.50 | $0 |
| 2019-09-03 | $0.002482 | $0.002644 | $0.002209 | $0.002599 | $14,347.39 | $0 |
| 2019-09-04 | $0.002599 | $0.003047 | $0.002314 | $0.002650 | $13,260.31 | $0 |
| 2019-09-05 | $0.002650 | $0.003431 | $0.002100 | $0.002292 | $8,026.45 | $0 |
| 2019-09-06 | $0.002292 | $0.003047 | $0.002240 | $0.002259 | $7,416.14 | $0 |
| 2019-09-07 | $0.002253 | $0.002684 | $0.002197 | $0.002299 | $7,097.73 | $0 |
| 2019-09-08 | $0.002299 | $0.002551 | $0.002299 | $0.002487 | $7,734.86 | $0 |
| 2019-09-09 | $0.002487 | $0.002702 | $0.002279 | $0.002337 | $8,128.74 | $0 |
| 2019-09-10 | $0.002334 | $0.002907 | $0.002327 | $0.002878 | $10,819.22 | $0 |
| 2019-09-11 | $0.002878 | $0.003237 | $0.002877 | $0.003146 | $8,040.21 | $0 |
| 2019-09-12 | $0.003146 | $0.003198 | $0.002706 | $0.002871 | $8,887.47 | $0 |
| 2019-09-13 | $0.002870 | $0.003094 | $0.002795 | $0.002864 | $8,894.83 | $0 |
| 2019-09-14 | $0.002863 | $0.003048 | $0.002816 | $0.002985 | $9,035.45 | $0 |
| 2019-09-15 | $0.002985 | $0.003165 | $0.002911 | $0.003034 | $11,336.55 | $0 |
| 2019-09-16 | $0.003040 | $0.003106 | $0.002532 | $0.003014 | $16,770.00 | $0 |
| 2019-09-17 | $0.003016 | $0.003916 | $0.002816 | $0.003449 | $10,158.54 | $0 |
| 2019-09-18 | $0.003430 | $0.004053 | $0.003042 | $0.003167 | $14,800.45 | $0 |
| 2019-09-19 | $0.003156 | $0.004167 | $0.002958 | $0.003335 | $10,232.36 | $0 |
| 2019-09-20 | $0.003360 | $0.003625 | $0.003282 | $0.003566 | $20,680.84 | $0 |
| 2019-09-21 | $0.003549 | $0.004296 | $0.003087 | $0.003419 | $11,887.97 | $0 |
| 2019-09-22 | $0.003418 | $0.003739 | $0.002731 | $0.003049 | $15,982.01 | $0 |
| 2019-09-23 | $0.003044 | $0.003175 | $0.002836 | $0.003136 | $9,016.01 | $0 |
| 2019-09-24 | $0.003136 | $0.003257 | $0.002362 | $0.002458 | $12,242.83 | $0 |
| 2019-09-25 | $0.002458 | $0.003447 | $0.002337 | $0.002954 | $17,966.57 | $0 |
| 2019-09-26 | $0.002968 | $0.003386 | $0.001963 | $0.002346 | $7,422.05 | $0 |
| 2019-09-27 | $0.002329 | $0.002533 | $0.002132 | $0.002504 | $7,341.77 | $0 |
| 2019-09-28 | $0.002498 | $0.002799 | $0.002195 | $0.002586 | $7,485.69 | $0 |
| 2019-09-29 | $0.002572 | $0.002669 | $0.002228 | $0.002350 | $6,721.22 | $0 |
| 2019-09-30 | $0.002350 | $0.002806 | $0.002062 | $0.002288 | $6,951.76 | $0 |