BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03960 | $0.03963 | $0.03462 | $0.03586 | $1,045,510 | $17,980,856 |
| 2018-05-02 | $0.03572 | $0.04073 | $0.03339 | $0.03796 | $1,240,000 | $19,034,586 |
| 2018-05-03 | $0.03792 | $0.04270 | $0.03684 | $0.04253 | $965,054 | $21,324,304 |
| 2018-05-04 | $0.04236 | $0.04417 | $0.04073 | $0.04188 | $1,020,020 | $20,998,949 |
| 2018-05-05 | $0.04192 | $0.04320 | $0.04002 | $0.04162 | $729,778 | $20,869,489 |
| 2018-05-06 | $0.04109 | $0.04189 | $0.03550 | $0.03804 | $853,890 | $19,072,091 |
| 2018-05-07 | $0.03796 | $0.03805 | $0.03446 | $0.03734 | $1,062,000 | $18,720,814 |
| 2018-05-08 | $0.03752 | $0.03810 | $0.03335 | $0.03573 | $1,134,610 | $17,913,168 |
| 2018-05-09 | $0.03565 | $0.03572 | $0.03315 | $0.03416 | $1,073,120 | $17,129,488 |
| 2018-05-10 | $0.03420 | $0.03463 | $0.03275 | $0.03285 | $978,358 | $16,471,358 |
| 2018-05-11 | $0.03288 | $0.03371 | $0.03123 | $0.03164 | $1,028,290 | $15,863,166 |
| 2018-05-12 | $0.03160 | $0.03296 | $0.02899 | $0.03279 | $1,073,860 | $16,439,519 |
| 2018-05-13 | $0.03272 | $0.03302 | $0.03145 | $0.03261 | $977,588 | $16,352,277 |
| 2018-05-14 | $0.03236 | $0.03252 | $0.02857 | $0.03180 | $1,298,450 | $15,946,348 |
| 2018-05-15 | $0.03184 | $0.03311 | $0.03022 | $0.03075 | $998,010 | $15,419,934 |
| 2018-05-16 | $0.03071 | $0.03161 | $0.02936 | $0.03083 | $872,659 | $15,455,583 |
| 2018-05-17 | $0.03073 | $0.03163 | $0.02804 | $0.02840 | $766,033 | $14,239,150 |
| 2018-05-18 | $0.02840 | $0.02982 | $0.02796 | $0.02982 | $1,040,450 | $14,951,581 |
| 2018-05-19 | $0.02980 | $0.03054 | $0.02906 | $0.02932 | $977,578 | $14,703,040 |
| 2018-05-20 | $0.02937 | $0.03065 | $0.02917 | $0.02965 | $847,129 | $14,863,937 |
| 2018-05-21 | $0.02968 | $0.03016 | $0.02794 | $0.02840 | $365,321 | $14,238,648 |
| 2018-05-22 | $0.02825 | $0.02868 | $0.02671 | $0.02671 | $38,201.00 | $13,394,752 |
| 2018-05-23 | $0.02682 | $0.02692 | $0.02305 | $0.02358 | $118,846 | $11,821,075 |
| 2018-05-24 | $0.02355 | $0.02576 | $0.02299 | $0.02561 | $761,352 | $12,842,265 |
| 2018-05-25 | $0.02565 | $0.02623 | $0.02451 | $0.02532 | $954,268 | $12,696,309 |
| 2018-05-26 | $0.02518 | $0.02601 | $0.02487 | $0.02504 | $1,007,300 | $12,555,818 |
| 2018-05-27 | $0.02500 | $0.02518 | $0.02368 | $0.02430 | $933,726 | $12,183,182 |
| 2018-05-28 | $0.02428 | $0.02454 | $0.02180 | $0.02203 | $746,315 | $11,046,772 |
| 2018-05-29 | $0.02188 | $0.02498 | $0.02038 | $0.02313 | $579,175 | $11,596,300 |
| 2018-05-30 | $0.02306 | $0.02403 | $0.02182 | $0.02306 | $420,147 | $11,563,108 |
| 2018-05-31 | $0.02301 | $0.02386 | $0.02283 | $0.02299 | $461,697 | $11,529,314 |