BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.04363 | $0.04798 | $0.04342 | $0.04449 | $2,085,190 | $22,308,441 |
| 2018-03-02 | $0.04471 | $0.04775 | $0.04443 | $0.04485 | $1,770,580 | $22,489,946 |
| 2018-03-03 | $0.04481 | $0.04588 | $0.04452 | $0.04549 | $2,099,160 | $22,806,075 |
| 2018-03-04 | $0.04496 | $0.04593 | $0.04194 | $0.04482 | $1,446,830 | $22,472,497 |
| 2018-03-05 | $0.04463 | $0.04610 | $0.04138 | $0.04264 | $1,532,900 | $21,381,463 |
| 2018-03-06 | $0.04257 | $0.04257 | $0.03758 | $0.03866 | $1,312,400 | $19,382,755 |
| 2018-03-07 | $0.03877 | $0.03908 | $0.02966 | $0.03032 | $1,266,730 | $15,202,780 |
| 2018-03-08 | $0.03018 | $0.03190 | $0.02338 | $0.02548 | $1,257,780 | $12,773,775 |
| 2018-03-09 | $0.02544 | $0.02797 | $0.02277 | $0.02676 | $1,308,100 | $13,416,512 |
| 2018-03-10 | $0.02649 | $0.03111 | $0.02588 | $0.02687 | $1,684,530 | $13,471,665 |
| 2018-03-11 | $0.02672 | $0.03220 | $0.02598 | $0.03138 | $1,179,920 | $15,732,252 |
| 2018-03-12 | $0.03129 | $0.03370 | $0.02878 | $0.03040 | $1,742,150 | $15,242,540 |
| 2018-03-13 | $0.03014 | $0.03159 | $0.02851 | $0.02992 | $1,351,350 | $15,000,668 |
| 2018-03-14 | $0.03002 | $0.03110 | $0.02594 | $0.02655 | $808,428 | $13,311,821 |
| 2018-03-15 | $0.02661 | $0.02686 | $0.02403 | $0.02628 | $380,587 | $13,176,695 |
| 2018-03-16 | $0.02626 | $0.02753 | $0.02469 | $0.02586 | $642,187 | $12,964,706 |
| 2018-03-17 | $0.02601 | $0.02661 | $0.02348 | $0.02386 | $596,743 | $11,965,376 |
| 2018-03-18 | $0.02383 | $0.02430 | $0.01854 | $0.02257 | $694,517 | $11,317,876 |
| 2018-03-19 | $0.02238 | $0.02327 | $0.01985 | $0.02044 | $670,890 | $10,248,802 |
| 2018-03-20 | $0.02065 | $0.02211 | $0.02016 | $0.02154 | $304,925 | $10,800,336 |
| 2018-03-21 | $0.02155 | $0.02419 | $0.02148 | $0.02222 | $2,539,420 | $11,141,285 |
| 2018-03-22 | $0.02190 | $0.02339 | $0.02079 | $0.02152 | $2,952,660 | $10,791,161 |
| 2018-03-23 | $0.02152 | $0.02912 | $0.02048 | $0.02565 | $3,233,970 | $12,861,819 |
| 2018-03-24 | $0.02584 | $0.02797 | $0.02509 | $0.02605 | $1,497,720 | $13,063,731 |
| 2018-03-25 | $0.02572 | $0.03067 | $0.02508 | $0.02749 | $2,419,670 | $13,783,382 |
| 2018-03-26 | $0.02751 | $0.03026 | $0.02466 | $0.02548 | $3,763,910 | $12,776,582 |
| 2018-03-27 | $0.02546 | $0.03281 | $0.02429 | $0.03089 | $1,250,830 | $15,489,076 |
| 2018-03-28 | $0.03071 | $0.03624 | $0.02991 | $0.03395 | $317,443 | $17,020,585 |
| 2018-03-29 | $0.03397 | $0.03621 | $0.02614 | $0.02680 | $327,119 | $13,435,415 |
| 2018-03-30 | $0.02672 | $0.02841 | $0.02492 | $0.02791 | $884,982 | $13,994,820 |
| 2018-03-31 | $0.02852 | $0.03058 | $0.02724 | $0.02806 | $1,723,130 | $14,071,032 |