BitClave CAT
Xếp hạng #?
03:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03749 | $0.04044 | $0.005823 | $0.006425 | $148,776 | $3,221,309 |
| 2018-08-02 | $0.006422 | $0.007575 | $0.005325 | $0.005629 | $138,057 | $2,822,349 |
| 2018-08-03 | $0.005631 | $0.006609 | $0.005293 | $0.005713 | $107,300 | $2,864,602 |
| 2018-08-04 | $0.005711 | $0.007144 | $0.005560 | $0.005693 | $99,407.30 | $2,854,509 |
| 2018-08-05 | $0.005693 | $0.005913 | $0.005501 | $0.005858 | $54,516.40 | $2,937,133 |
| 2018-08-06 | $0.005818 | $0.006145 | $0.005322 | $0.005566 | $1,050,520 | $2,790,686 |
| 2018-08-07 | $0.005624 | $0.005805 | $0.005262 | $0.005327 | $38,700.80 | $2,670,773 |
| 2018-08-08 | $0.005323 | $0.005433 | $0.004827 | $0.004913 | $94,137.10 | $2,463,260 |
| 2018-08-09 | $0.004923 | $0.005202 | $0.004715 | $0.004980 | $21,553.00 | $2,496,924 |
| 2018-08-10 | $0.004961 | $0.005150 | $0.004475 | $0.004682 | $3,518.84 | $2,347,729 |
| 2018-08-11 | $0.004682 | $0.004683 | $0.003968 | $0.004436 | $20,655.00 | $2,223,985 |
| 2018-08-12 | $0.004304 | $0.004871 | $0.004197 | $0.004871 | $3,056.69 | $2,442,152 |
| 2018-08-13 | $0.004880 | $0.004886 | $0.003534 | $0.003666 | $15,330.60 | $1,837,886 |
| 2018-08-14 | $0.003559 | $0.003645 | $0.002968 | $0.002984 | $7,553.50 | $1,495,950 |
| 2018-08-15 | $0.003033 | $0.003552 | $0.002781 | $0.002902 | $12,955.60 | $1,454,901 |
| 2018-08-16 | $0.002919 | $0.003274 | $0.002878 | $0.002997 | $4,142.38 | $1,502,684 |
| 2018-08-17 | $0.003002 | $0.003509 | $0.002767 | $0.003147 | $18,340.10 | $1,578,084 |
| 2018-08-18 | $0.003159 | $0.003457 | $0.002731 | $0.002794 | $3,911.93 | $1,400,756 |
| 2018-08-19 | $0.002796 | $0.003330 | $0.002763 | $0.002829 | $8,386.92 | $1,418,455 |
| 2018-08-20 | $0.003021 | $0.003323 | $0.002853 | $0.002885 | $2,008.24 | $1,446,498 |
| 2018-08-21 | $0.003006 | $0.003160 | $0.002817 | $0.002854 | $6,790.88 | $1,431,115 |
| 2018-08-22 | $0.002881 | $0.003135 | $0.002770 | $0.002786 | $5,276.79 | $1,397,070 |
| 2018-08-23 | $0.002788 | $0.002947 | $0.002476 | $0.002617 | $6,908.45 | $1,312,209 |
| 2018-08-24 | $0.002637 | $0.002857 | $0.002536 | $0.002573 | $4,584.31 | $1,289,942 |
| 2018-08-25 | $0.002576 | $0.002859 | $0.002454 | $0.002514 | $10,004.00 | $1,260,485 |
| 2018-08-26 | $0.002582 | $0.002626 | $0.002412 | $0.002502 | $998.07 | $1,254,378 |
| 2018-08-27 | $0.002552 | $0.002670 | $0.002428 | $0.002657 | $4,769.18 | $1,332,335 |
| 2018-08-28 | $0.002701 | $0.002804 | $0.002283 | $0.002335 | $8,202.71 | $1,170,641 |
| 2018-08-29 | $0.002327 | $0.002566 | $0.002292 | $0.002317 | $9,119.91 | $1,161,841 |
| 2018-08-30 | $0.002319 | $0.002401 | $0.002093 | $0.002246 | $8,574.64 | $1,126,062 |
| 2018-08-31 | $0.002247 | $0.002451 | $0.002110 | $0.002297 | $15,030.00 | $1,151,888 |