CariNet CIT
Xếp hạng #?
09:17:23 07/07/2020
CariNet (CIT)
Không theo dõi
Lịch sử giá CariNet (CIT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002542 | $0.003272 | $0.002428 | $0.002971 | $8,910.25 | $0 |
| 2019-11-02 | $0.002971 | $0.003253 | $0.002480 | $0.003110 | $9,251.44 | $0 |
| 2019-11-03 | $0.003086 | $0.003256 | $0.002491 | $0.003126 | $8,553.95 | $0 |
| 2019-11-04 | $0.003127 | $0.003264 | $0.002475 | $0.003228 | $13,584.18 | $0 |
| 2019-11-05 | $0.003228 | $0.004163 | $0.002882 | $0.004138 | $11,618.56 | $0 |
| 2019-11-06 | $0.004141 | $0.004184 | $0.003514 | $0.004154 | $11,729.51 | $0 |
| 2019-11-07 | $0.004167 | $0.004181 | $0.003414 | $0.003444 | $11,114.15 | $0 |
| 2019-11-08 | $0.003443 | $0.003962 | $0.003355 | $0.003830 | $10,729.12 | $0 |
| 2019-11-09 | $0.003859 | $0.003892 | $0.003353 | $0.003745 | $10,973.91 | $0 |
| 2019-11-10 | $0.003770 | $0.003949 | $0.002792 | $0.003677 | $10,645.66 | $0 |
| 2019-11-11 | $0.003687 | $0.003782 | $0.003169 | $0.003622 | $8,928.89 | $0 |
| 2019-11-12 | $0.003624 | $0.003704 | $0.002605 | $0.003637 | $9,903.11 | $0 |
| 2019-11-13 | $0.003658 | $0.003686 | $0.003120 | $0.003372 | $9,179.94 | $0 |
| 2019-11-14 | $0.003356 | $0.003392 | $0.002610 | $0.002968 | $8,703.25 | $0 |
| 2019-11-15 | $0.002968 | $0.003068 | $0.002575 | $0.002929 | $8,041.19 | $0 |
| 2019-11-16 | $0.002925 | $0.003040 | $0.002557 | $0.003022 | $8,872.67 | $0 |
| 2019-11-17 | $0.003022 | $0.003106 | $0.002860 | $0.002932 | $8,770.40 | $0 |
| 2019-11-18 | $0.002937 | $0.003067 | $0.002806 | $0.002949 | $8,763.32 | $0 |
| 2019-11-19 | $0.002937 | $0.003008 | $0.002699 | $0.002936 | $8,383.34 | $0 |
| 2019-11-20 | $0.002936 | $0.002956 | $0.002481 | $0.002912 | $8,669.60 | $0 |
| 2019-11-21 | $0.002912 | $0.002913 | $0.002448 | $0.002680 | $7,937.10 | $0 |
| 2019-11-22 | $0.002680 | $0.002706 | $0.002363 | $0.002496 | $7,293.74 | $0 |
| 2019-11-23 | $0.002495 | $0.002545 | $0.002433 | $0.002471 | $7,491.53 | $0 |
| 2019-11-24 | $0.002467 | $0.002535 | $0.002281 | $0.002366 | $7,028.02 | $0 |
| 2019-11-25 | $0.002366 | $0.002649 | $0.001890 | $0.002323 | $7,369.09 | $0 |
| 2019-11-26 | $0.002325 | $0.002595 | $0.002190 | $0.002357 | $7,779.88 | $0 |
| 2019-11-27 | $0.002350 | $0.002621 | $0.002006 | $0.002573 | $6,786.69 | $0 |
| 2019-11-28 | $0.002559 | $0.002601 | $0.002071 | $0.002415 | $7,307.75 | $0 |
| 2019-11-29 | $0.002418 | $0.002626 | $0.002065 | $0.002599 | $7,172.18 | $0 |
| 2019-11-30 | $0.002598 | $0.002616 | $0.002106 | $0.002481 | $6,970.05 | $0 |