BitClave CAT
Xếp hạng #?
03:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0006146 | $0.0006653 | $0.0006119 | $0.0006639 | $8.08 | $332,877 |
| 2019-04-02 | $0.0006645 | $0.0007816 | $0.0006635 | $0.0007638 | $88.63 | $382,965 |
| 2019-04-03 | $0.0007638 | $0.0007638 | $0.0007638 | $0.0007638 | $511.95 | $382,965 |
| 2019-04-04 | $0.0007638 | $0.0009058 | $0.0006753 | $0.0006879 | $33.56 | $344,903 |
| 2019-04-05 | $0.0006878 | $0.0007001 | $0.0006877 | $0.0006941 | $96.51 | $348,011 |
| 2019-04-06 | $0.0006941 | $0.0006941 | $0.0006494 | $0.0006570 | $132.68 | $329,426 |
| 2019-04-07 | $0.0006564 | $0.0007317 | $0.0006558 | $0.0007270 | $84.73 | $364,530 |
| 2019-04-08 | $0.0007272 | $0.0007971 | $0.0007255 | $0.0007921 | $144.25 | $397,154 |
| 2019-04-09 | $0.0007921 | $0.0008339 | $0.0006724 | $0.0006753 | $348.95 | $338,613 |
| 2019-04-10 | $0.0006751 | $0.0006891 | $0.0006732 | $0.0006886 | $66.90 | $345,279 |
| 2019-04-11 | $0.0006886 | $0.0006886 | $0.0006886 | $0.0006886 | $24.61 | $345,279 |
| 2019-04-12 | $0.0006886 | $0.0006886 | $0.0006886 | $0.0006886 | $3,173.15 | $345,279 |
| 2019-04-13 | $0.0006886 | $0.0006886 | $0.0006886 | $0.0006886 | $105.38 | $345,279 |
| 2019-04-14 | $0.0006886 | $0.0008326 | $0.0006886 | $0.0008295 | $97.43 | $415,907 |
| 2019-04-15 | $0.0008295 | $0.0008295 | $0.0008295 | $0.0008295 | $107.39 | $415,907 |
| 2019-04-16 | $0.0008295 | $0.0008295 | $0.0006242 | $0.0006262 | $169.52 | $313,993 |
| 2019-04-17 | $0.0006260 | $0.0006311 | $0.0006233 | $0.0006276 | $7.31 | $314,685 |
| 2019-04-18 | $0.0006276 | $0.0006352 | $0.0005236 | $0.0005284 | $53.07 | $264,926 |
| 2019-04-19 | $0.0005284 | $0.0005284 | $0.0005211 | $0.0005250 | $71.76 | $263,219 |
| 2019-04-20 | $0.0005250 | $0.0005250 | $0.0005250 | $0.0005250 | $42.86 | $263,219 |
| 2019-04-21 | $0.0005250 | $0.0005250 | $0.0005250 | $0.0005250 | $29.62 | $263,219 |
| 2019-04-22 | $0.0005250 | $0.0005250 | $0.0005250 | $0.0005250 | $18.45 | $263,219 |
| 2019-04-23 | $0.0005250 | $0.0006170 | $0.0005250 | $0.0006099 | $36.27 | $305,824 |
| 2019-04-24 | $0.0006096 | $0.0007119 | $0.0005994 | $0.0007075 | $712.46 | $354,712 |
| 2019-04-25 | $0.0007075 | $0.0007107 | $0.0007022 | $0.0007105 | $208.60 | $356,226 |
| 2019-04-26 | $0.0007105 | $0.0007105 | $0.0007105 | $0.0007105 | $426.90 | $356,226 |
| 2019-04-27 | $0.0007105 | $0.0007962 | $0.0007105 | $0.0007896 | $164.03 | $395,914 |
| 2019-04-28 | $0.0007894 | $0.0008489 | $0.0007894 | $0.0008438 | $105.88 | $423,095 |
| 2019-04-29 | $0.0008443 | $0.0008477 | $0.0006953 | $0.0007006 | $123.49 | $351,301 |
| 2019-04-30 | $0.0007007 | $0.0007065 | $0.0006781 | $0.0006808 | $32.64 | $341,351 |