BitClave CAT
Xếp hạng #?
03:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002524 | $0.002600 | $0.002371 | $0.002542 | $3,637.49 | $1,274,469 |
| 2018-10-02 | $0.002518 | $0.002636 | $0.002489 | $0.002537 | $3,667.96 | $1,271,857 |
| 2018-10-03 | $0.002545 | $0.002545 | $0.002267 | $0.002377 | $3,805.89 | $1,191,649 |
| 2018-10-04 | $0.002378 | $0.002530 | $0.002122 | $0.002387 | $2,457.91 | $1,196,708 |
| 2018-10-05 | $0.002390 | $0.002590 | $0.002335 | $0.002499 | $3,508.75 | $1,253,165 |
| 2018-10-06 | $0.002504 | $0.002896 | $0.002458 | $0.002476 | $1,208.55 | $1,241,478 |
| 2018-10-07 | $0.002481 | $0.002570 | $0.002279 | $0.002555 | $1,213.62 | $1,281,053 |
| 2018-10-08 | $0.002511 | $0.002736 | $0.002490 | $0.002572 | $3,854.93 | $1,289,446 |
| 2018-10-09 | $0.002579 | $0.002588 | $0.002493 | $0.002543 | $2,469.63 | $1,274,981 |
| 2018-10-10 | $0.002537 | $0.002578 | $0.002442 | $0.002567 | $1,402.06 | $1,287,064 |
| 2018-10-11 | $0.002556 | $0.002558 | $0.002043 | $0.002192 | $4,188.91 | $1,099,041 |
| 2018-10-12 | $0.002190 | $0.002310 | $0.002132 | $0.002254 | $752.79 | $1,130,103 |
| 2018-10-13 | $0.002253 | $0.002314 | $0.002194 | $0.002206 | $1,846.97 | $1,105,946 |
| 2018-10-14 | $0.002206 | $0.002377 | $0.002205 | $0.002301 | $1,682.00 | $1,153,463 |
| 2018-10-15 | $0.002242 | $0.002572 | $0.002227 | $0.002395 | $1,697.24 | $1,200,614 |
| 2018-10-16 | $0.002455 | $0.002524 | $0.002381 | $0.002515 | $2,505.62 | $1,260,831 |
| 2018-10-17 | $0.002521 | $0.002595 | $0.002468 | $0.002546 | $1,250.72 | $1,276,425 |
| 2018-10-18 | $0.002553 | $0.002603 | $0.002428 | $0.002553 | $3,187.97 | $1,279,975 |
| 2018-10-19 | $0.002553 | $0.003052 | $0.002518 | $0.003046 | $4,947.76 | $1,527,353 |
| 2018-10-20 | $0.003083 | $0.003120 | $0.002794 | $0.002842 | $1,462.01 | $1,424,888 |
| 2018-10-21 | $0.002842 | $0.003137 | $0.002575 | $0.002970 | $5,849.84 | $1,488,961 |
| 2018-10-22 | $0.002968 | $0.003055 | $0.002774 | $0.002992 | $1,827.62 | $1,500,232 |
| 2018-10-23 | $0.002994 | $0.003092 | $0.002892 | $0.003022 | $2,323.22 | $1,515,409 |
| 2018-10-24 | $0.003010 | $0.003139 | $0.002888 | $0.002973 | $2,120.50 | $1,490,801 |
| 2018-10-25 | $0.002974 | $0.003015 | $0.002483 | $0.002773 | $3,637.70 | $1,390,236 |
| 2018-10-26 | $0.002768 | $0.002890 | $0.002584 | $0.002762 | $4,402.36 | $1,385,012 |
| 2018-10-27 | $0.002757 | $0.002961 | $0.002688 | $0.002874 | $1,308.61 | $1,440,897 |
| 2018-10-28 | $0.002882 | $0.002901 | $0.002734 | $0.002764 | $868.78 | $1,385,869 |
| 2018-10-29 | $0.002755 | $0.002828 | $0.002628 | $0.002743 | $1,117.95 | $1,375,154 |
| 2018-10-30 | $0.002743 | $0.003027 | $0.002591 | $0.002821 | $5,168.50 | $1,414,574 |
| 2018-10-31 | $0.002910 | $0.002910 | $0.002586 | $0.002600 | $1,120.37 | $1,303,575 |