CARE TOKEN(CT)اليوم
$6.2
CARE TOKEN سجل الأسعار
(CT)الفترة الزمنية: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $6.8 | $6.8 | $5.48 | $6.2 | $588.0273 |
2025-09-05 | $7 | $7 | $6.2 | $6.8 | $55.624 |
2025-09-04 | $7 | $7 | $7 | $7 | -- |
2025-09-03 | $7.001109 | $7.0011 | $3.5009 | $7 | $34.719 |
2025-09-02 | $7.001113 | $7.00111 | $7.0011 | $7.001109 | $1,731.375 |
2025-09-01 | $7.001113 | $7.00111 | $7 | $7.001113 | $1,841.003 |
2025-08-31 | $11.9569 | $11.9569 | $7 | $7.001113 | $238.2461 |
2025-08-30 | $11.9571 | $11.9571 | $11.9569 | $11.9569 | $302.1498 |
2025-08-29 | $13.5156 | $13.8 | $7.9754 | $11.9571 | $5.984M |
2025-08-28 | $13.4735 | $13.8 | $13.2 | $13.5177 | $14.795M |
2025-08-27 | $13.4766 | $13.8865 | $13.2 | $13.5056 | $14.651M |
2025-08-26 | $13.6754 | $13.7518 | $13.4463 | $13.4686 | $15.048M |
2025-08-25 | $13.6711 | $13.8813 | $13.5292 | $13.6761 | $11.982M |
2025-08-24 | $13.703 | $13.8865 | $13.4982 | $13.679 | $10.901M |
2025-08-23 | $13.4104 | $13.8865 | $13.362 | $13.7009 | $10.736M |
2025-08-22 | $13.2381 | $13.4973 | $13.2 | $13.4222 | $10.463M |
2025-08-21 | $13.0768 | $13.3417 | $13.0459 | $13.2422 | $10.732M |
2025-08-20 | $13.2397 | $13.3212 | $12.7641 | $13.0929 | $10.732M |
2025-08-19 | $13.3234 | $13.4983 | $13.1532 | $13.2486 | $11.263M |
2025-08-18 | $13.1131 | $13.3574 | $13.0273 | $13.3275 | $12.625M |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-07
CARE TOKEN(CT)
