BitClave CAT
Xếp hạng #?
03:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0006379 | $0.0008115 | $0.0006341 | $0.0008108 | $58.49 | $406,545 |
| 2019-01-02 | $0.0008119 | $0.0009486 | $0.0006868 | $0.0009444 | $60.75 | $473,516 |
| 2019-01-03 | $0.0009446 | $0.0009457 | $0.0006878 | $0.0006903 | $378.90 | $346,137 |
| 2019-01-04 | $0.0006909 | $0.001028 | $0.0006909 | $0.0009664 | $74.67 | $484,555 |
| 2019-01-05 | $0.0009639 | $0.001049 | $0.0009639 | $0.001036 | $126.46 | $519,273 |
| 2019-01-06 | $0.001036 | $0.001044 | $0.001032 | $0.001040 | $1.54 | $521,459 |
| 2019-01-07 | $0.001040 | $0.001040 | $0.001040 | $0.001040 | $2.10 | $521,459 |
| 2019-01-08 | $0.001040 | $0.001175 | $0.001040 | $0.001168 | $55.52 | $585,533 |
| 2019-01-09 | $0.001170 | $0.001411 | $0.001005 | $0.001008 | $249.53 | $505,434 |
| 2019-01-10 | $0.001009 | $0.001016 | $0.0009113 | $0.0009150 | $81.69 | $458,777 |
| 2019-01-11 | $0.0009150 | $0.001067 | $0.0009150 | $0.001067 | $6.60 | $535,062 |
| 2019-01-12 | $0.001066 | $0.001070 | $0.0009467 | $0.001060 | $42.34 | $531,635 |
| 2019-01-13 | $0.001059 | $0.001316 | $0.001055 | $0.001312 | $56.10 | $657,751 |
| 2019-01-14 | $0.001312 | $0.001329 | $0.0009221 | $0.0009249 | $67.91 | $463,721 |
| 2019-01-15 | $0.0009242 | $0.0009616 | $0.0009171 | $0.0009439 | $10,443.00 | $473,273 |
| 2019-01-16 | $0.0009422 | $0.0009585 | $0.0008715 | $0.0008762 | $155.19 | $439,306 |
| 2019-01-17 | $0.0008762 | $0.0008780 | $0.0007234 | $0.0007354 | $225.10 | $368,732 |
| 2019-01-18 | $0.0007351 | $0.0007362 | $0.0007309 | $0.0007330 | $0.00006670 | $367,544 |
| 2019-01-19 | $0.0007330 | $0.0007520 | $0.0007330 | $0.0007454 | $72.54 | $373,764 |
| 2019-01-20 | $0.0007447 | $0.0007493 | $0.0006798 | $0.0006833 | $62.01 | $342,580 |
| 2019-01-21 | $0.0006840 | $0.0006855 | $0.0006758 | $0.0006790 | $22.77 | $340,432 |
| 2019-01-22 | $0.0006790 | $0.0006790 | $0.0006477 | $0.0006487 | $6.92 | $325,253 |
| 2019-01-23 | $0.0006487 | $0.0008302 | $0.0006460 | $0.0006806 | $95.06 | $341,258 |
| 2019-01-24 | $0.0006805 | $0.001357 | $0.0006774 | $0.0007919 | $5,055.76 | $397,078 |
| 2019-01-25 | $0.0007944 | $0.0009397 | $0.0007502 | $0.0007515 | $196.11 | $376,792 |
| 2019-01-26 | $0.0007514 | $0.0007587 | $0.0007044 | $0.0007271 | $70.28 | $364,554 |
| 2019-01-27 | $0.0007561 | $0.0007942 | $0.0006438 | $0.0006438 | $140.04 | $322,784 |
| 2019-01-28 | $0.0006444 | $0.0006953 | $0.0006220 | $0.0006930 | $29.57 | $347,479 |
| 2019-01-29 | $0.0006935 | $0.0006947 | $0.0006281 | $0.0006281 | $4.78 | $314,925 |
| 2019-01-30 | $0.0006286 | $0.0006337 | $0.0005853 | $0.0005908 | $27.85 | $296,249 |
| 2019-01-31 | $0.0005907 | $0.0005950 | $0.0005078 | $0.0005078 | $0.00006737 | $254,603 |