CariNet CIT
Xếp hạng #?
09:17:23 07/07/2020
CariNet (CIT)
Không theo dõi
Lịch sử giá CariNet (CIT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.002482 | $0.002534 | $0.002012 | $0.002459 | $6,810.88 | $0 |
| 2019-12-02 | $0.002445 | $0.002544 | $0.002001 | $0.002023 | $6,903.49 | $0 |
| 2019-12-03 | $0.002023 | $0.002481 | $0.001979 | $0.002419 | $7,043.72 | $0 |
| 2019-12-04 | $0.002411 | $0.002456 | $0.001969 | $0.002306 | $7,615.45 | $0 |
| 2019-12-05 | $0.002298 | $0.002489 | $0.001971 | $0.002433 | $7,362.42 | $0 |
| 2019-12-06 | $0.002431 | $0.002439 | $0.002017 | $0.002062 | $8,915.52 | $0 |
| 2019-12-07 | $0.002056 | $0.002415 | $0.002016 | $0.002065 | $7,137.99 | $0 |
| 2019-12-08 | $0.002065 | $0.002433 | $0.002065 | $0.002415 | $7,007.30 | $0 |
| 2019-12-09 | $0.002416 | $0.002424 | $0.002026 | $0.002366 | $6,681.35 | $0 |
| 2019-12-10 | $0.002366 | $0.002375 | $0.001829 | $0.002321 | $7,078.47 | $0 |
| 2019-12-11 | $0.002326 | $0.002354 | $0.002048 | $0.002298 | $6,717.61 | $0 |
| 2019-12-12 | $0.002299 | $0.002323 | $0.002204 | $0.002223 | $6,089.83 | $0 |
| 2019-12-13 | $0.002221 | $0.002276 | $0.001764 | $0.002166 | $6,192.35 | $0 |
| 2019-12-14 | $0.002163 | $0.002270 | $0.001829 | $0.002048 | $6,064.59 | $0 |
| 2019-12-15 | $0.002065 | $0.002196 | $0.001798 | $0.001814 | $6,074.19 | $0 |
| 2019-12-16 | $0.001814 | $0.002168 | $0.001747 | $0.001829 | $5,845.66 | $0 |
| 2019-12-17 | $0.001829 | $0.002025 | $0.001681 | $0.001725 | $5,221.54 | $0 |
| 2019-12-18 | $0.001725 | $0.001895 | $0.001694 | $0.001875 | $5,562.63 | $0 |
| 2019-12-19 | $0.001875 | $0.001918 | $0.001617 | $0.001916 | $5,713.60 | $0 |
| 2019-12-20 | $0.001916 | $0.001921 | $0.001539 | $0.001859 | $5,209.84 | $0 |
| 2019-12-21 | $0.001854 | $0.001857 | $0.001542 | $0.001777 | $5,158.39 | $0 |
| 2019-12-22 | $0.001777 | $0.001815 | $0.001676 | $0.001684 | $5,207.83 | $0 |
| 2019-12-23 | $0.001687 | $0.001808 | $0.001659 | $0.001717 | $4,710.60 | $0 |
| 2019-12-24 | $0.001721 | $0.001750 | $0.001036 | $0.001628 | $4,619.82 | $0 |
| 2019-12-25 | $0.001626 | $0.001713 | $0.001320 | $0.001482 | $4,534.77 | $0 |
| 2019-12-26 | $0.001497 | $0.001722 | $0.001333 | $0.001586 | $4,251.50 | $0 |
| 2019-12-27 | $0.001590 | $0.001655 | $0.001188 | $0.001637 | $4,823.27 | $0 |
| 2019-12-28 | $0.001632 | $0.001719 | $0.001512 | $0.001664 | $4,994.79 | $0 |
| 2019-12-29 | $0.001664 | $0.001805 | $0.001647 | $0.001801 | $5,202.42 | $0 |
| 2019-12-30 | $0.001799 | $0.001802 | $0.001560 | $0.001716 | $4,488.30 | $0 |
| 2019-12-31 | $0.001716 | $0.001722 | $0.001351 | $0.001351 | $3,954.13 | $0 |