BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.07760 | $0.08057 | $0.06498 | $0.06926 | $1,009,550 | $34,724,922 |
| 2018-02-02 | $0.06928 | $0.07215 | $0.05028 | $0.06059 | $852,586 | $30,380,540 |
| 2018-02-03 | $0.06125 | $0.07111 | $0.05402 | $0.06828 | $961,523 | $34,236,363 |
| 2018-02-04 | $0.06847 | $0.06928 | $0.05697 | $0.05894 | $845,118 | $29,552,337 |
| 2018-02-05 | $0.05834 | $0.06088 | $0.04484 | $0.04669 | $893,456 | $23,410,305 |
| 2018-02-06 | $0.04684 | $0.05256 | $0.03972 | $0.05048 | $344,950 | $25,309,788 |
| 2018-02-07 | $0.05020 | $0.05474 | $0.04420 | $0.04684 | $308,626 | $23,484,562 |
| 2018-02-08 | $0.04680 | $0.06068 | $0.04586 | $0.05704 | $764,488 | $28,597,331 |
| 2018-02-09 | $0.05706 | $0.06442 | $0.04972 | $0.05129 | $465,369 | $25,715,015 |
| 2018-02-10 | $0.05139 | $0.05788 | $0.05109 | $0.05761 | $963,066 | $28,883,075 |
| 2018-02-11 | $0.05755 | $0.05755 | $0.05016 | $0.05118 | $369,330 | $25,660,965 |
| 2018-02-12 | $0.05080 | $0.05848 | $0.05080 | $0.05782 | $695,775 | $28,989,421 |
| 2018-02-13 | $0.05788 | $0.05828 | $0.05317 | $0.05336 | $711,422 | $26,754,405 |
| 2018-02-14 | $0.05331 | $0.06372 | $0.05331 | $0.05945 | $523,076 | $29,809,702 |
| 2018-02-15 | $0.05943 | $0.06281 | $0.05840 | $0.06067 | $467,084 | $30,418,796 |
| 2018-02-16 | $0.06068 | $0.06635 | $0.05974 | $0.06474 | $839,965 | $32,462,129 |
| 2018-02-17 | $0.06471 | $0.06836 | $0.06387 | $0.06819 | $371,978 | $34,190,235 |
| 2018-02-18 | $0.06844 | $0.07025 | $0.06204 | $0.06373 | $620,354 | $31,952,512 |
| 2018-02-19 | $0.06369 | $0.06871 | $0.05942 | $0.06056 | $1,197,760 | $30,362,791 |
| 2018-02-20 | $0.06137 | $0.06665 | $0.05154 | $0.05653 | $1,072,350 | $28,345,681 |
| 2018-02-21 | $0.05602 | $0.05602 | $0.04538 | $0.04722 | $1,254,260 | $23,674,239 |
| 2018-02-22 | $0.04706 | $0.04916 | $0.04283 | $0.04447 | $1,268,240 | $22,298,965 |
| 2018-02-23 | $0.04439 | $0.04802 | $0.04354 | $0.04621 | $1,050,070 | $23,168,383 |
| 2018-02-24 | $0.04641 | $0.04785 | $0.04229 | $0.04429 | $1,290,340 | $22,208,814 |
| 2018-02-25 | $0.04416 | $0.04524 | $0.04131 | $0.04144 | $1,020,980 | $20,776,130 |
| 2018-02-26 | $0.04145 | $0.04440 | $0.03890 | $0.03944 | $1,260,970 | $19,775,346 |
| 2018-02-27 | $0.03943 | $0.04621 | $0.03768 | $0.04362 | $1,544,820 | $21,871,175 |
| 2018-02-28 | $0.04359 | $0.04700 | $0.04260 | $0.04380 | $1,332,420 | $21,959,771 |