BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001241 | $0.001342 | $0.001206 | $0.001262 | $492.37 | $632,646 |
| 2018-12-02 | $0.001259 | $0.001306 | $0.001207 | $0.001245 | $1,613.47 | $624,439 |
| 2018-12-03 | $0.001246 | $0.001255 | $0.001146 | $0.001154 | $1,318.70 | $578,526 |
| 2018-12-04 | $0.001164 | $0.001270 | $0.001152 | $0.001261 | $2,743.71 | $632,160 |
| 2018-12-05 | $0.001262 | $0.001288 | $0.001179 | $0.001204 | $3,656.70 | $603,887 |
| 2018-12-06 | $0.001203 | $0.001253 | $0.001084 | $0.001084 | $1,421.50 | $543,650 |
| 2018-12-07 | $0.001085 | $0.001096 | $0.0009339 | $0.001063 | $4,868.97 | $532,885 |
| 2018-12-08 | $0.001062 | $0.001475 | $0.0009885 | $0.001189 | $262,612 | $596,019 |
| 2018-12-09 | $0.001185 | $0.001204 | $0.001081 | $0.001151 | $2,588.24 | $577,157 |
| 2018-12-10 | $0.001149 | $0.001179 | $0.001046 | $0.001069 | $796.21 | $535,797 |
| 2018-12-11 | $0.001064 | $0.001075 | $0.0009872 | $0.001009 | $696.98 | $505,874 |
| 2018-12-12 | $0.001009 | $0.001091 | $0.001003 | $0.001049 | $252.15 | $525,836 |
| 2018-12-13 | $0.001049 | $0.001050 | $0.0009885 | $0.001017 | $429.15 | $510,117 |
| 2018-12-14 | $0.001014 | $0.001027 | $0.0008588 | $0.0009055 | $2,244.41 | $453,993 |
| 2018-12-15 | $0.0009060 | $0.0009347 | $0.0008824 | $0.0009311 | $87.83 | $466,829 |
| 2018-12-16 | $0.0009310 | $0.0009651 | $0.0008826 | $0.0008827 | $31.52 | $442,561 |
| 2018-12-17 | $0.0008836 | $0.0009705 | $0.0008278 | $0.0009688 | $1,236.12 | $485,749 |
| 2018-12-18 | $0.0009687 | $0.001043 | $0.0009143 | $0.001037 | $334.02 | $519,762 |
| 2018-12-19 | $0.001041 | $0.001056 | $0.0009500 | $0.0009645 | $113.12 | $483,615 |
| 2018-12-20 | $0.0009624 | $0.001213 | $0.0008758 | $0.001213 | $920.57 | $608,292 |
| 2018-12-21 | $0.001211 | $0.002439 | $0.0006834 | $0.001300 | $14,395.73 | $652,030 |
| 2018-12-22 | $0.001300 | $0.001740 | $0.0008566 | $0.001170 | $4,990.09 | $586,615 |
| 2018-12-23 | $0.001172 | $0.001197 | $0.0008126 | $0.001038 | $911.27 | $520,419 |
| 2018-12-24 | $0.001038 | $0.001184 | $0.0008639 | $0.0009198 | $601.40 | $461,170 |
| 2018-12-25 | $0.0009241 | $0.0009241 | $0.0006007 | $0.0006878 | $112.71 | $344,857 |
| 2018-12-26 | $0.0006869 | $0.0008802 | $0.0004889 | $0.0005403 | $32.84 | $270,915 |
| 2018-12-27 | $0.0005400 | $0.0005429 | $0.0005275 | $0.0005298 | $271.35 | $265,655 |
| 2018-12-28 | $0.0005298 | $0.0009108 | $0.0005298 | $0.0009049 | $39.24 | $453,693 |
| 2018-12-29 | $0.0009063 | $0.001270 | $0.0008940 | $0.001223 | $86.09 | $612,984 |
| 2018-12-30 | $0.001224 | $0.001226 | $0.0006925 | $0.0007317 | $170.12 | $366,857 |
| 2018-12-31 | $0.0007325 | $0.0007325 | $0.0006333 | $0.0006366 | $34.72 | $319,198 |