BitClave CAT
Xếp hạng #?
03:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01034 | $0.01115 | $0.009907 | $0.01060 | $7,970.83 | $5,312,374 |
| 2018-07-02 | $0.01060 | $0.01126 | $0.01026 | $0.01076 | $13,029.30 | $5,394,302 |
| 2018-07-03 | $0.01067 | $0.01610 | $0.01047 | $0.01518 | $10,423.40 | $7,611,919 |
| 2018-07-04 | $0.01515 | $0.01518 | $0.01069 | $0.01071 | $11,238.70 | $5,369,132 |
| 2018-07-05 | $0.01074 | $0.01079 | $0.01017 | $0.01037 | $6,298.32 | $5,198,808 |
| 2018-07-06 | $0.01036 | $0.01109 | $0.009483 | $0.01090 | $9,476.39 | $5,465,199 |
| 2018-07-07 | $0.01088 | $0.01090 | $0.009700 | $0.01022 | $8,887.46 | $5,126,056 |
| 2018-07-08 | $0.01021 | $0.01067 | $0.009983 | $0.01040 | $24,012.50 | $5,212,998 |
| 2018-07-09 | $0.01040 | $0.01048 | $0.009361 | $0.009912 | $23,123.80 | $4,969,671 |
| 2018-07-10 | $0.01011 | $0.01011 | $0.008363 | $0.008556 | $16,401.40 | $4,290,091 |
| 2018-07-11 | $0.008870 | $0.008927 | $0.007198 | $0.007973 | $18,875.80 | $3,997,723 |
| 2018-07-12 | $0.008065 | $0.008264 | $0.006523 | $0.007739 | $25,803.00 | $3,880,432 |
| 2018-07-13 | $0.007755 | $0.007983 | $0.007358 | $0.007569 | $8,999.44 | $3,795,245 |
| 2018-07-14 | $0.007577 | $0.008096 | $0.007285 | $0.007606 | $10,990.10 | $3,813,836 |
| 2018-07-15 | $0.007600 | $0.008670 | $0.007390 | $0.008670 | $23,433.40 | $4,346,914 |
| 2018-07-16 | $0.008627 | $0.009270 | $0.008308 | $0.008976 | $29,992.00 | $4,500,436 |
| 2018-07-17 | $0.009120 | $0.01067 | $0.008865 | $0.01040 | $28,009.90 | $5,214,652 |
| 2018-07-18 | $0.01040 | $0.01048 | $0.009475 | $0.009747 | $16,744.50 | $4,887,036 |
| 2018-07-19 | $0.009924 | $0.009924 | $0.009064 | $0.009681 | $17,999.30 | $4,854,110 |
| 2018-07-20 | $0.009702 | $0.009702 | $0.007942 | $0.008039 | $16,015.20 | $4,030,735 |
| 2018-07-21 | $0.007961 | $0.008173 | $0.007523 | $0.007523 | $15,237.40 | $3,771,805 |
| 2018-07-22 | $0.007501 | $0.008189 | $0.007441 | $0.007466 | $7,770.69 | $3,743,621 |
| 2018-07-23 | $0.007463 | $0.007711 | $0.006987 | $0.007254 | $11,498.50 | $3,637,225 |
| 2018-07-24 | $0.007258 | $0.008399 | $0.007055 | $0.007661 | $15,958.40 | $3,841,152 |
| 2018-07-25 | $0.007968 | $0.008342 | $0.006976 | $0.007116 | $17,056.30 | $3,567,672 |
| 2018-07-26 | $0.007110 | $0.007745 | $0.006727 | $0.006802 | $19,080.60 | $3,410,580 |
| 2018-07-27 | $0.006799 | $0.007142 | $0.006131 | $0.006496 | $14,055.50 | $3,257,239 |
| 2018-07-28 | $0.006501 | $0.007203 | $0.006497 | $0.006712 | $14,012.20 | $3,365,309 |
| 2018-07-29 | $0.006720 | $0.006846 | $0.006296 | $0.006400 | $11,322.10 | $3,208,754 |
| 2018-07-30 | $0.006396 | $0.006793 | $0.004957 | $0.005855 | $21,827.40 | $2,935,850 |
| 2018-07-31 | $0.005404 | $0.04202 | $0.005394 | $0.03732 | $75,872.80 | $18,712,841 |