CARE TOKEN(CT)Hôm nay
$7.001109
CARE TOKEN Lịch sử Giá
(CT)Khoảng thời gian: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-17 | $13.2179 | $13.2585 | $12.9947 | $13.1109 | $11.278M |
2025-08-16 | $13.2074 | $13.2904 | $13.1 | $13.2213 | $10.911M |
2025-08-15 | $13.288 | $13.4983 | $12.9951 | $13.1885 | $9.560M |
2025-08-14 | $12.2759 | $13.4983 | $12.2238 | $13.2827 | $13.072M |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-03
CARE TOKEN(CT)
