CARE TOKEN(CT)امروز
$6
CARE TOKEN تاریخچه قیمت
(CT)دوره زمانی: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-12 | $6 | $6 | $6 | $6 | -- |
2025-09-11 | $6 | $6 | $6 | $6 | -- |
2025-09-10 | $6 | $6 | $6 | $6 | -- |
2025-09-09 | $6.199999 | $6 | $6 | $6 | $159.9389 |
2025-09-08 | $6.199999 | $6.19999 | $5.99 | $6.199999 | -- |
2025-09-07 | $6.2 | $6.2 | $6.19999 | $6.199999 | $130.1999 |
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 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-13
CARE TOKEN(CT)
