BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02803 | $0.02889 | $0.02510 | $0.02708 | $1,623,520 | $13,578,462 |
| 2018-04-02 | $0.02688 | $0.02854 | $0.02648 | $0.02735 | $1,722,200 | $13,712,886 |
| 2018-04-03 | $0.02707 | $0.02838 | $0.02619 | $0.02744 | $1,605,330 | $13,756,457 |
| 2018-04-04 | $0.02741 | $0.02842 | $0.02433 | $0.02455 | $1,057,910 | $12,307,227 |
| 2018-04-05 | $0.02450 | $0.02652 | $0.02332 | $0.02547 | $1,054,870 | $12,771,619 |
| 2018-04-06 | $0.02534 | $0.02609 | $0.02422 | $0.02524 | $1,332,020 | $12,656,599 |
| 2018-04-07 | $0.02524 | $0.02710 | $0.02472 | $0.02605 | $1,494,990 | $13,059,870 |
| 2018-04-08 | $0.02603 | $0.02655 | $0.02547 | $0.02613 | $1,309,330 | $13,100,182 |
| 2018-04-09 | $0.02620 | $0.02711 | $0.02156 | $0.02173 | $877,216 | $10,895,050 |
| 2018-04-10 | $0.02177 | $0.02438 | $0.02177 | $0.02375 | $939,906 | $11,907,917 |
| 2018-04-11 | $0.02380 | $0.02457 | $0.02305 | $0.02417 | $1,019,130 | $12,119,405 |
| 2018-04-12 | $0.02377 | $0.03008 | $0.02186 | $0.02988 | $1,570,930 | $14,979,559 |
| 2018-04-13 | $0.02993 | $0.03131 | $0.02621 | $0.02652 | $1,162,770 | $13,297,381 |
| 2018-04-14 | $0.02653 | $0.02887 | $0.02640 | $0.02850 | $1,164,000 | $14,288,888 |
| 2018-04-15 | $0.02859 | $0.02908 | $0.02763 | $0.02892 | $1,313,150 | $14,502,633 |
| 2018-04-16 | $0.02893 | $0.02918 | $0.02632 | $0.02658 | $1,193,290 | $13,325,158 |
| 2018-04-17 | $0.02668 | $0.02756 | $0.02618 | $0.02674 | $1,142,620 | $13,407,988 |
| 2018-04-18 | $0.02676 | $0.02763 | $0.02543 | $0.02640 | $1,093,720 | $13,235,709 |
| 2018-04-19 | $0.02639 | $0.02866 | $0.02522 | $0.02785 | $726,012 | $13,961,478 |
| 2018-04-20 | $0.02786 | $0.02984 | $0.02366 | $0.02980 | $1,238,340 | $14,941,704 |
| 2018-04-21 | $0.02978 | $0.03662 | $0.02863 | $0.03365 | $496,548 | $16,873,025 |
| 2018-04-22 | $0.03379 | $0.04089 | $0.03375 | $0.03484 | $364,949 | $17,468,982 |
| 2018-04-23 | $0.03456 | $0.03537 | $0.03274 | $0.03407 | $815,449 | $17,080,903 |
| 2018-04-24 | $0.03358 | $0.04226 | $0.03358 | $0.04096 | $1,336,980 | $20,538,368 |
| 2018-04-25 | $0.04086 | $0.04086 | $0.03307 | $0.03441 | $1,694,540 | $17,253,182 |
| 2018-04-26 | $0.03473 | $0.03889 | $0.03418 | $0.03832 | $1,646,220 | $19,214,487 |
| 2018-04-27 | $0.03847 | $0.03882 | $0.03663 | $0.03847 | $1,748,280 | $19,288,643 |
| 2018-04-28 | $0.03822 | $0.04117 | $0.03794 | $0.04006 | $1,585,030 | $20,084,757 |
| 2018-04-29 | $0.03990 | $0.04189 | $0.03617 | $0.03985 | $1,403,090 | $19,979,915 |
| 2018-04-30 | $0.03980 | $0.04234 | $0.03887 | $0.03906 | $1,103,980 | $19,583,212 |