BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.002340 | $0.002712 | $0.002237 | $0.002421 | $2,545.56 | $1,213,851 |
| 2018-09-02 | $0.002422 | $0.002562 | $0.002382 | $0.002472 | $1,976.63 | $1,239,382 |
| 2018-09-03 | $0.002472 | $0.002521 | $0.002316 | $0.002385 | $6,561.55 | $1,195,655 |
| 2018-09-04 | $0.002385 | $0.002612 | $0.002381 | $0.002552 | $3,924.01 | $1,279,554 |
| 2018-09-05 | $0.002498 | $0.002671 | $0.002041 | $0.002053 | $13,938.10 | $1,029,493 |
| 2018-09-06 | $0.002055 | $0.002055 | $0.001866 | $0.001903 | $4,511.62 | $953,953 |
| 2018-09-07 | $0.001903 | $0.002302 | $0.001861 | $0.001891 | $3,775.82 | $948,047 |
| 2018-09-08 | $0.001892 | $0.002123 | $0.001833 | $0.001839 | $1,830.19 | $922,069 |
| 2018-09-09 | $0.001836 | $0.002172 | $0.001798 | $0.001972 | $2,966.41 | $988,955 |
| 2018-09-10 | $0.001973 | $0.002051 | $0.001778 | $0.001930 | $3,736.49 | $967,686 |
| 2018-09-11 | $0.001933 | $0.001981 | $0.001758 | $0.001884 | $5,922.88 | $944,447 |
| 2018-09-12 | $0.001884 | $0.002029 | $0.001733 | $0.001964 | $3,225.99 | $984,834 |
| 2018-09-13 | $0.001966 | $0.002079 | $0.001766 | $0.002032 | $1,018.37 | $1,018,588 |
| 2018-09-14 | $0.002062 | $0.002268 | $0.001976 | $0.002131 | $7,052.57 | $1,068,677 |
| 2018-09-15 | $0.002153 | $0.002320 | $0.002050 | $0.002210 | $1,745.84 | $1,108,232 |
| 2018-09-16 | $0.002216 | $0.002262 | $0.002023 | $0.002127 | $7,590.84 | $1,066,381 |
| 2018-09-17 | $0.002126 | $0.002295 | $0.002039 | $0.002040 | $777.57 | $1,022,709 |
| 2018-09-18 | $0.002040 | $0.002184 | $0.001983 | $0.002070 | $625.26 | $1,037,791 |
| 2018-09-19 | $0.002069 | $0.002163 | $0.001985 | $0.001993 | $341.74 | $999,058 |
| 2018-09-20 | $0.001993 | $0.002131 | $0.001920 | $0.002058 | $3,402.59 | $1,031,910 |
| 2018-09-21 | $0.002093 | $0.002465 | $0.002040 | $0.002378 | $5,826.91 | $1,192,476 |
| 2018-09-22 | $0.002385 | $0.002433 | $0.002193 | $0.002220 | $2,755.15 | $1,112,990 |
| 2018-09-23 | $0.002228 | $0.002495 | $0.002134 | $0.002283 | $2,297.83 | $1,144,638 |
| 2018-09-24 | $0.002284 | $0.002379 | $0.002146 | $0.002196 | $526.05 | $1,101,298 |
| 2018-09-25 | $0.002196 | $0.002210 | $0.002022 | $0.002152 | $565.48 | $1,079,191 |
| 2018-09-26 | $0.002152 | $0.002441 | $0.002064 | $0.002121 | $1,815.13 | $1,063,282 |
| 2018-09-27 | $0.002130 | $0.002361 | $0.002120 | $0.002340 | $683.09 | $1,173,479 |
| 2018-09-28 | $0.002342 | $0.002554 | $0.002273 | $0.002462 | $1,403.58 | $1,234,378 |
| 2018-09-29 | $0.002459 | $0.002633 | $0.002212 | $0.002435 | $3,834.58 | $1,221,046 |
| 2018-09-30 | $0.002434 | $0.002566 | $0.002357 | $0.002528 | $3,959.69 | $1,267,731 |