BitClave CAT
Xếp hạng #?
03:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0006808 | $0.0006808 | $0.0006808 | $0.0006808 | $16.12 | $341,351 |
| 2019-05-02 | $0.0006808 | $0.0006808 | $0.0006808 | $0.0006808 | $563.08 | $341,351 |
| 2019-05-03 | $0.0006808 | $0.0006808 | $0.0006808 | $0.0006808 | $77.24 | $341,351 |
| 2019-05-04 | $0.0006808 | $0.0006808 | $0.0006808 | $0.0006808 | $205.69 | $341,351 |
| 2019-05-05 | $0.0006808 | $0.0006808 | $0.0006808 | $0.0006808 | $197.45 | $341,351 |
| 2019-05-06 | $0.0006808 | $0.0006808 | $0.0005736 | $0.0005742 | $305.38 | $287,910 |
| 2019-05-07 | $0.0005740 | $0.0006003 | $0.0005740 | $0.0005927 | $276.87 | $297,196 |
| 2019-05-08 | $0.0005927 | $0.0005927 | $0.0005927 | $0.0005927 | $75.78 | $297,196 |
| 2019-05-09 | $0.0005927 | $0.0005927 | $0.0005927 | $0.0005927 | $38.13 | $297,196 |
| 2019-05-10 | $0.0005927 | $0.0005927 | $0.0005927 | $0.0005927 | $18.79 | $297,196 |
| 2019-05-11 | $0.0005927 | $0.0005927 | $0.0005927 | $0.0005927 | $106.84 | $297,196 |
| 2019-05-12 | $0.0005927 | $0.0005927 | $0.0005927 | $0.0005927 | $39.76 | $297,196 |
| 2019-05-13 | $0.0005927 | $0.0005927 | $0.0005927 | $0.0005927 | $684.60 | $297,196 |
| 2019-05-14 | $0.0005927 | $0.0005927 | $0.0005927 | $0.0005927 | $2,385.50 | $297,196 |
| 2019-05-15 | $0.0005927 | $0.0008932 | $0.0005519 | $0.0007369 | $916.59 | $369,468 |
| 2019-05-16 | $0.0007358 | $0.0007488 | $0.0005241 | $0.0005333 | $665.53 | $267,372 |
| 2019-05-17 | $0.0005331 | $0.0005749 | $0.0004912 | $0.0005124 | $202.79 | $256,899 |
| 2019-05-18 | $0.0005124 | $0.0005180 | $0.0004636 | $0.0005071 | $122.24 | $254,244 |
| 2019-05-19 | $0.0005073 | $0.0005777 | $0.0005063 | $0.0005738 | $246.54 | $287,683 |
| 2019-05-20 | $0.0005738 | $0.0006468 | $0.0005531 | $0.0006381 | $24.56 | $319,959 |
| 2019-05-21 | $0.0006378 | $0.0006455 | $0.0005480 | $0.0006359 | $36.43 | $318,832 |
| 2019-05-22 | $0.0006359 | $0.0006396 | $0.0006077 | $0.0006131 | $44.27 | $307,401 |
| 2019-05-23 | $0.0006123 | $0.0006204 | $0.0006012 | $0.0006201 | $17.16 | $310,890 |
| 2019-05-24 | $0.0006201 | $0.0006201 | $0.0006201 | $0.0006201 | $22.55 | $310,890 |
| 2019-05-25 | $0.0006201 | $0.0006201 | $0.0006201 | $0.0006201 | $0.06419 | $310,890 |
| 2019-05-26 | $0.0006201 | $0.0006953 | $0.0006201 | $0.0006944 | $78.93 | $348,152 |
| 2019-05-27 | $0.0006947 | $0.0007091 | $0.0005232 | $0.0005282 | $228.04 | $264,812 |
| 2019-05-28 | $0.0005279 | $0.0007105 | $0.0005197 | $0.0007104 | $31.92 | $356,209 |
| 2019-05-29 | $0.0007104 | $0.0007104 | $0.0006007 | $0.0006049 | $418.49 | $303,279 |
| 2019-05-30 | $0.0006049 | $0.0006049 | $0.0006049 | $0.0006049 | $64.73 | $303,279 |
| 2019-05-31 | $0.0006049 | $0.0006049 | $0.0006049 | $0.0006049 | $9.01 | $303,279 |