BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-02 | $0.1109 | $0.1505 | $0.1109 | $0.1505 | $957,302 | $0 |
| 2018-01-03 | $0.1524 | $0.2735 | $0.1524 | $0.2735 | $2,401,180 | $0 |
| 2018-01-04 | $0.2626 | $0.2725 | $0.1747 | $0.1975 | $1,666,970 | $0 |
| 2018-01-05 | $0.2003 | $0.2155 | $0.1369 | $0.1518 | $2,591,950 | $0 |
| 2018-01-06 | $0.1532 | $0.2228 | $0.1475 | $0.1972 | $2,718,500 | $0 |
| 2018-01-07 | $0.1977 | $0.2945 | $0.1977 | $0.2945 | $4,920,380 | $0 |
| 2018-01-08 | $0.2949 | $0.3225 | $0.2574 | $0.2797 | $6,094,110 | $0 |
| 2018-01-09 | $0.2785 | $0.3195 | $0.2725 | $0.3112 | $7,753,240 | $0 |
| 2018-01-10 | $0.3113 | $0.3232 | $0.2528 | $0.3144 | $11,818,600 | $0 |
| 2018-01-11 | $0.3114 | $0.3244 | $0.2574 | $0.2709 | $16,748,600 | $0 |
| 2018-01-12 | $0.2695 | $0.2916 | $0.2492 | $0.2815 | $4,272,660 | $0 |
| 2018-01-13 | $0.2814 | $0.2984 | $0.2161 | $0.2189 | $2,600,030 | $0 |
| 2018-01-14 | $0.2182 | $0.2407 | $0.1751 | $0.2091 | $3,731,100 | $0 |
| 2018-01-15 | $0.2105 | $0.2240 | $0.2050 | $0.2051 | $3,025,590 | $0 |
| 2018-01-16 | $0.2051 | $0.2094 | $0.1354 | $0.1659 | $4,038,680 | $81,665,672 |
| 2018-01-17 | $0.1655 | $0.1825 | $0.1242 | $0.1651 | $6,340,780 | $81,667,758 |
| 2018-01-18 | $0.1660 | $0.1731 | $0.1428 | $0.1474 | $7,669,500 | $73,218,895 |
| 2018-01-19 | $0.1458 | $0.1502 | $0.1355 | $0.1448 | $5,507,620 | $72,126,706 |
| 2018-01-20 | $0.1450 | $0.1739 | $0.1447 | $0.1669 | $7,294,640 | $83,431,955 |
| 2018-01-21 | $0.1679 | $0.1699 | $0.1283 | $0.1312 | $8,056,780 | $65,647,282 |
| 2018-01-22 | $0.1328 | $0.1415 | $0.1099 | $0.1182 | $2,018,580 | $59,272,680 |
| 2018-01-23 | $0.1182 | $0.1227 | $0.09611 | $0.1071 | $2,485,310 | $53,723,408 |
| 2018-01-24 | $0.1075 | $0.1193 | $0.1051 | $0.1091 | $3,546,850 | $54,691,600 |
| 2018-01-25 | $0.1090 | $0.1180 | $0.09886 | $0.1041 | $3,201,360 | $52,215,715 |
| 2018-01-26 | $0.1035 | $0.1084 | $0.09293 | $0.1039 | $3,906,990 | $52,119,447 |
| 2018-01-27 | $0.1041 | $0.1152 | $0.1004 | $0.1144 | $3,231,520 | $57,358,517 |
| 2018-01-28 | $0.1150 | $0.1171 | $0.09924 | $0.1046 | $2,489,120 | $52,439,337 |
| 2018-01-29 | $0.1046 | $0.1071 | $0.09196 | $0.09203 | $1,592,600 | $46,143,829 |
| 2018-01-30 | $0.09225 | $0.09282 | $0.07038 | $0.07170 | $1,919,820 | $35,948,074 |
| 2018-01-31 | $0.07211 | $0.07988 | $0.07035 | $0.07759 | $1,284,460 | $38,902,741 |