BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0005401 | $0.0005401 | $0.0005401 | $0.0005401 | $2.36 | $270,824 |
| 2019-03-02 | $0.0005401 | $0.0005807 | $0.0005401 | $0.0005791 | $10.46 | $290,346 |
| 2019-03-03 | $0.0005785 | $0.0005811 | $0.0005771 | $0.0005784 | $2.57 | $290,001 |
| 2019-03-04 | $0.0005784 | $0.0005784 | $0.0005611 | $0.0005639 | $38.91 | $282,740 |
| 2019-03-05 | $0.0005643 | $0.0006252 | $0.0005617 | $0.0006242 | $95.94 | $312,953 |
| 2019-03-06 | $0.0006232 | $0.0006269 | $0.0006187 | $0.0006237 | $4.66 | $312,699 |
| 2019-03-07 | $0.0006237 | $0.0006237 | $0.0006237 | $0.0006237 | $2.72 | $312,699 |
| 2019-03-08 | $0.0006237 | $0.0006315 | $0.0005805 | $0.0005848 | $3.93 | $293,197 |
| 2019-03-09 | $0.0005844 | $0.0006511 | $0.0005831 | $0.0006511 | $4.25 | $326,458 |
| 2019-03-10 | $0.0006511 | $0.0006511 | $0.0005893 | $0.0005927 | $30.01 | $297,179 |
| 2019-03-11 | $0.0005931 | $0.0005971 | $0.0005879 | $0.0005879 | $32.86 | $294,780 |
| 2019-03-12 | $0.0005879 | $0.0006671 | $0.0005401 | $0.0006634 | $17.04 | $332,632 |
| 2019-03-13 | $0.0006650 | $0.0006674 | $0.0006607 | $0.0006630 | $4.40 | $332,434 |
| 2019-03-14 | $0.0006628 | $0.0006703 | $0.0006625 | $0.0006668 | $8.12 | $334,322 |
| 2019-03-15 | $0.0006668 | $0.0006668 | $0.0006668 | $0.0006668 | $145.80 | $334,322 |
| 2019-03-16 | $0.0006668 | $0.0006668 | $0.0006668 | $0.0006668 | $27.03 | $334,322 |
| 2019-03-17 | $0.0006668 | $0.0007287 | $0.0006668 | $0.0007234 | $19.10 | $362,698 |
| 2019-03-18 | $0.0007240 | $0.0007279 | $0.0006500 | $0.0006500 | $116.60 | $325,906 |
| 2019-03-19 | $0.0006500 | $0.0006500 | $0.0006500 | $0.0006500 | $4.93 | $325,906 |
| 2019-03-20 | $0.0006500 | $0.0007706 | $0.0005664 | $0.0005711 | $68.99 | $286,343 |
| 2019-03-21 | $0.0005719 | $0.0005741 | $0.0005601 | $0.0005642 | $71.22 | $282,909 |
| 2019-03-22 | $0.0005632 | $0.0006472 | $0.0005632 | $0.0006431 | $12.62 | $322,436 |
| 2019-03-23 | $0.0006427 | $0.0006447 | $0.0005610 | $0.0005645 | $1.97 | $283,017 |
| 2019-03-24 | $0.0005639 | $0.0005649 | $0.0005625 | $0.0005630 | $11.64 | $282,307 |
| 2019-03-25 | $0.0005630 | $0.0006745 | $0.0005496 | $0.0006742 | $41.50 | $338,019 |
| 2019-03-26 | $0.0006716 | $0.0006751 | $0.0006688 | $0.0006735 | $0.1682 | $337,709 |
| 2019-03-27 | $0.0006735 | $0.0006735 | $0.0006735 | $0.0006735 | $0.06018 | $337,709 |
| 2019-03-28 | $0.0006735 | $0.0006735 | $0.0006735 | $0.0006735 | $25.70 | $337,709 |
| 2019-03-29 | $0.0006735 | $0.0006988 | $0.0005233 | $0.0006950 | $51.40 | $348,468 |
| 2019-03-30 | $0.0006936 | $0.0007481 | $0.0006861 | $0.0006951 | $0.6022 | $348,537 |
| 2019-03-31 | $0.0006951 | $0.0006951 | $0.0006139 | $0.0006149 | $77.04 | $308,311 |