BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002503 | $0.002534 | $0.002494 | $0.002517 | $381,047 | $0 |
| 2019-02-02 | $0.0005220 | $0.0008023 | $0.0004875 | $0.0004919 | $101.82 | $246,634 |
| 2019-02-03 | $0.0004920 | $0.0005258 | $0.0004893 | $0.0005183 | $18.22 | $259,894 |
| 2019-02-04 | $0.0005201 | $0.0005209 | $0.0005187 | $0.0005209 | $15.32 | $261,169 |
| 2019-02-05 | $0.0005209 | $0.0006240 | $0.0004822 | $0.0004849 | $46.95 | $243,122 |
| 2019-02-06 | $0.0004866 | $0.0006493 | $0.0004415 | $0.0006474 | $80.34 | $324,618 |
| 2019-02-07 | $0.0006476 | $0.0006508 | $0.0004409 | $0.0004437 | $39.36 | $222,450 |
| 2019-02-08 | $0.0004438 | $0.001170 | $0.0004419 | $0.001170 | $0.3656 | $586,626 |
| 2019-02-09 | $0.001170 | $0.001170 | $0.0005113 | $0.0005125 | $11.92 | $256,979 |
| 2019-02-10 | $0.0005130 | $0.0005149 | $0.0004958 | $0.0004958 | $1.50 | $248,586 |
| 2019-02-11 | $0.0004958 | $0.0004958 | $0.0004958 | $0.0004958 | $0.1785 | $248,586 |
| 2019-02-12 | $0.0004958 | $0.0004958 | $0.0004958 | $0.0004958 | $0.4960 | $248,586 |
| 2019-02-13 | $0.0004958 | $0.0006188 | $0.0004958 | $0.0006168 | $390.16 | $309,263 |
| 2019-02-14 | $0.0006157 | $0.0006188 | $0.0006123 | $0.0006135 | $103.39 | $307,600 |
| 2019-02-15 | $0.0006143 | $0.0006212 | $0.0006126 | $0.0006139 | $0 | $307,794 |
| 2019-02-16 | $0.0006139 | $0.0006139 | $0.0005432 | $0.0005444 | $103.95 | $272,944 |
| 2019-02-17 | $0.0005444 | $0.0006618 | $0.0005419 | $0.0006601 | $41.21 | $330,971 |
| 2019-02-18 | $0.0006603 | $0.0007089 | $0.0006598 | $0.0007018 | $30.73 | $351,887 |
| 2019-02-19 | $0.0007018 | $0.0007018 | $0.0007018 | $0.0007018 | $827.51 | $351,887 |
| 2019-02-20 | $0.0007018 | $0.0007018 | $0.0007018 | $0.0007018 | $192.56 | $351,887 |
| 2019-02-21 | $0.0007018 | $0.0007624 | $0.0006747 | $0.0006882 | $311.05 | $345,067 |
| 2019-02-22 | $0.0006872 | $0.0009390 | $0.0006870 | $0.0008904 | $42.69 | $446,451 |
| 2019-02-23 | $0.0008897 | $0.0009000 | $0.0005958 | $0.0006210 | $37.63 | $311,373 |
| 2019-02-24 | $0.0006215 | $0.0007098 | $0.0006214 | $0.0006460 | $7.27 | $323,883 |
| 2019-02-25 | $0.0006473 | $0.0006545 | $0.0006473 | $0.0006527 | $20.43 | $327,262 |
| 2019-02-26 | $0.0006527 | $0.0006527 | $0.0006527 | $0.0006527 | $0.06899 | $327,262 |
| 2019-02-27 | $0.0006527 | $0.0006527 | $0.0005295 | $0.0005386 | $185.31 | $270,047 |
| 2019-02-28 | $0.0005392 | $0.0005459 | $0.0005386 | $0.0005401 | $0 | $270,824 |