BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002596 | $0.002919 | $0.002535 | $0.002650 | $832.87 | $1,328,515 |
| 2018-11-02 | $0.002650 | $0.002843 | $0.002606 | $0.002660 | $447.48 | $1,333,609 |
| 2018-11-03 | $0.002660 | $0.002740 | $0.002465 | $0.002661 | $1,931.18 | $1,334,261 |
| 2018-11-04 | $0.002661 | $0.002804 | $0.002522 | $0.002765 | $10,293.90 | $1,386,230 |
| 2018-11-05 | $0.002778 | $0.002853 | $0.002600 | $0.002608 | $23,047.70 | $1,307,391 |
| 2018-11-06 | $0.002605 | $0.002882 | $0.002367 | $0.002747 | $21,080.20 | $1,433,938 |
| 2018-11-07 | $0.002753 | $0.002894 | $0.002513 | $0.002550 | $15,072.80 | $1,278,395 |
| 2018-11-08 | $0.002549 | $0.002642 | $0.002382 | $0.002553 | $4,801.29 | $1,279,814 |
| 2018-11-09 | $0.002552 | $0.002585 | $0.002130 | $0.002242 | $11,009.90 | $1,123,946 |
| 2018-11-10 | $0.002254 | $0.002451 | $0.002060 | $0.002281 | $11,600.70 | $1,143,871 |
| 2018-11-11 | $0.002278 | $0.002469 | $0.002121 | $0.002179 | $7,348.46 | $1,092,318 |
| 2018-11-12 | $0.002195 | $0.002195 | $0.002042 | $0.002084 | $2,177.70 | $1,045,026 |
| 2018-11-13 | $0.002079 | $0.002182 | $0.001997 | $0.001997 | $8,706.61 | $1,001,260 |
| 2018-11-14 | $0.001993 | $0.002163 | $0.001688 | $0.001820 | $13,054.40 | $912,593 |
| 2018-11-15 | $0.001828 | $0.001888 | $0.001687 | $0.001832 | $11,891.20 | $918,765 |
| 2018-11-16 | $0.001836 | $0.002037 | $0.001764 | $0.001784 | $8,236.39 | $894,623 |
| 2018-11-17 | $0.001783 | $0.001910 | $0.001726 | $0.001776 | $1,694.00 | $890,461 |
| 2018-11-18 | $0.001777 | $0.001856 | $0.001703 | $0.001837 | $1,323.79 | $921,272 |
| 2018-11-19 | $0.001839 | $0.001874 | $0.001439 | $0.001477 | $2,573.68 | $740,429 |
| 2018-11-20 | $0.001466 | $0.001529 | $0.001268 | $0.001381 | $2,038.52 | $692,225 |
| 2018-11-21 | $0.001378 | $0.001552 | $0.001341 | $0.001536 | $1,685.48 | $770,252 |
| 2018-11-22 | $0.001532 | $0.001566 | $0.001363 | $0.001412 | $3,511.18 | $707,743 |
| 2018-11-23 | $0.001417 | $0.001472 | $0.001357 | $0.001455 | $3,483.81 | $729,489 |
| 2018-11-24 | $0.001454 | $0.001491 | $0.001251 | $0.001306 | $285.85 | $654,951 |
| 2018-11-25 | $0.001305 | $0.001371 | $0.001121 | $0.001285 | $1,974.49 | $644,202 |
| 2018-11-26 | $0.001282 | $0.001308 | $0.001068 | $0.001145 | $60.29 | $574,317 |
| 2018-11-27 | $0.001144 | $0.001233 | $0.001104 | $0.001218 | $434.78 | $610,488 |
| 2018-11-28 | $0.001220 | $0.001376 | $0.001220 | $0.001335 | $1,581.73 | $669,562 |
| 2018-11-29 | $0.001339 | $0.001381 | $0.001243 | $0.001322 | $3,597.10 | $662,659 |
| 2018-11-30 | $0.001320 | $0.001337 | $0.001157 | $0.001238 | $399.39 | $620,689 |