BitClave CAT
Xếp hạng #?
03:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02306 | $0.02391 | $0.02270 | $0.02359 | $433,022 | $11,826,440 |
| 2018-06-02 | $0.02354 | $0.02407 | $0.02287 | $0.02373 | $377,493 | $11,900,295 |
| 2018-06-03 | $0.02371 | $0.04132 | $0.02347 | $0.03057 | $560,166 | $15,326,524 |
| 2018-06-04 | $0.03053 | $0.03272 | $0.02020 | $0.02138 | $913,371 | $10,720,464 |
| 2018-06-05 | $0.02132 | $0.02213 | $0.01955 | $0.02075 | $1,056,380 | $10,406,040 |
| 2018-06-06 | $0.02077 | $0.02171 | $0.02055 | $0.02075 | $836,223 | $10,403,232 |
| 2018-06-07 | $0.02076 | $0.02136 | $0.01924 | $0.01936 | $724,164 | $9,704,539 |
| 2018-06-08 | $0.01938 | $0.02072 | $0.01868 | $0.01987 | $46,636.20 | $9,961,604 |
| 2018-06-09 | $0.01987 | $0.02782 | $0.01987 | $0.02382 | $37,953.20 | $11,941,410 |
| 2018-06-10 | $0.02385 | $0.02385 | $0.01552 | $0.01592 | $28,364.70 | $7,983,603 |
| 2018-06-11 | $0.01598 | $0.01662 | $0.01542 | $0.01601 | $22,284.70 | $8,029,230 |
| 2018-06-12 | $0.01595 | $0.01916 | $0.01580 | $0.01642 | $24,075.60 | $8,230,840 |
| 2018-06-13 | $0.01647 | $0.01669 | $0.01150 | $0.01425 | $41,462.20 | $7,145,422 |
| 2018-06-14 | $0.01427 | $0.01689 | $0.01374 | $0.01462 | $7,480.34 | $7,329,032 |
| 2018-06-15 | $0.01461 | $0.01498 | $0.01202 | $0.01284 | $17,950.30 | $6,438,706 |
| 2018-06-16 | $0.01278 | $0.01379 | $0.01273 | $0.01364 | $10,984.10 | $6,841,376 |
| 2018-06-17 | $0.01365 | $0.01502 | $0.01207 | $0.01340 | $28,349.70 | $6,717,381 |
| 2018-06-18 | $0.01338 | $0.01529 | $0.01243 | $0.01295 | $18,515.50 | $6,494,562 |
| 2018-06-19 | $0.01295 | $0.01298 | $0.01132 | $0.01200 | $29,675.80 | $6,014,477 |
| 2018-06-20 | $0.01200 | $0.01214 | $0.01131 | $0.01206 | $17,129.10 | $6,047,017 |
| 2018-06-21 | $0.01206 | $0.01484 | $0.01178 | $0.01296 | $31,660.30 | $6,499,475 |
| 2018-06-22 | $0.01295 | $0.01315 | $0.01105 | $0.01215 | $12,264.00 | $6,091,591 |
| 2018-06-23 | $0.01226 | $0.01344 | $0.01114 | $0.01135 | $6,767.19 | $5,691,829 |
| 2018-06-24 | $0.01136 | $0.01243 | $0.009765 | $0.01079 | $16,726.30 | $5,408,491 |
| 2018-06-25 | $0.01069 | $0.01243 | $0.01015 | $0.01081 | $9,130.70 | $5,422,280 |
| 2018-06-26 | $0.01081 | $0.01218 | $0.01051 | $0.01067 | $8,975.67 | $5,351,082 |
| 2018-06-27 | $0.01065 | $0.01118 | $0.009847 | $0.01067 | $3,239.60 | $5,348,876 |
| 2018-06-28 | $0.01068 | $0.01120 | $0.009944 | $0.009962 | $9,540.97 | $4,995,102 |
| 2018-06-29 | $0.009933 | $0.01006 | $0.008904 | $0.009536 | $23,799.70 | $4,781,342 |
| 2018-06-30 | $0.009559 | $0.01037 | $0.009559 | $0.01033 | $2,662.08 | $5,180,658 |