BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0006049 | $0.0006049 | $0.0006049 | $0.0006049 | $44.66 | $303,279 |
| 2019-06-02 | $0.0006049 | $0.0007036 | $0.0006049 | $0.0006982 | $58.59 | $350,079 |
| 2019-06-03 | $0.0006984 | $0.0006984 | $0.0006913 | $0.0006919 | $12.72 | $346,931 |
| 2019-06-04 | $0.0006919 | $0.0006919 | $0.0006919 | $0.0006919 | $32.61 | $346,931 |
| 2019-06-05 | $0.0006919 | $0.0006919 | $0.0006919 | $0.0006919 | $44.41 | $346,931 |
| 2019-06-06 | $0.0006919 | $0.0006919 | $0.0006919 | $0.0006919 | $11.05 | $346,931 |
| 2019-06-07 | $0.0006919 | $0.001056 | $0.0006919 | $0.0009710 | $222.02 | $486,877 |
| 2019-06-08 | $0.0009709 | $0.0009774 | $0.0004683 | $0.0004700 | $1.50 | $235,638 |
| 2019-06-09 | $0.0004700 | $0.0004700 | $0.0004700 | $0.0004700 | $122.96 | $235,638 |
| 2019-06-10 | $0.0004700 | $0.0008048 | $0.0003820 | $0.0008047 | $35.71 | $403,463 |
| 2019-06-11 | $0.0008055 | $0.001036 | $0.0005423 | $0.0005529 | $21.11 | $277,214 |
| 2019-06-12 | $0.0005540 | $0.0005738 | $0.0005484 | $0.0005714 | $22.38 | $286,504 |
| 2019-06-13 | $0.0005714 | $0.0005714 | $0.0005714 | $0.0005714 | $0.02338 | $286,504 |
| 2019-06-14 | $0.0005714 | $0.0005714 | $0.0004099 | $0.0004337 | $175.17 | $217,462 |
| 2019-06-15 | $0.0004339 | $0.0004346 | $0.0004304 | $0.0004327 | $34.25 | $216,971 |
| 2019-06-16 | $0.0004327 | $0.0004327 | $0.0004327 | $0.0004327 | $79.20 | $216,971 |
| 2019-06-17 | $0.0004327 | $0.0006596 | $0.0004327 | $0.0006532 | $8.46 | $327,511 |
| 2019-06-18 | $0.0006529 | $0.0006549 | $0.0006397 | $0.0006427 | $7.11 | $322,246 |
| 2019-06-19 | $0.0006427 | $0.0006427 | $0.0006427 | $0.0006427 | $0.7151 | $322,246 |
| 2019-06-20 | $0.0006427 | $0.0006427 | $0.0006427 | $0.0006427 | $320.23 | $322,246 |
| 2019-06-21 | $0.0006427 | $0.0006427 | $0.0003862 | $0.0006079 | $443.27 | $304,778 |
| 2019-06-22 | $0.0006096 | $0.0006539 | $0.0005210 | $0.0005349 | $528.03 | $268,209 |
| 2019-06-23 | $0.0005350 | $0.0005442 | $0.0005333 | $0.0005362 | $747.12 | $268,843 |
| 2019-06-24 | $0.0005362 | $0.0007945 | $0.0005362 | $0.0007945 | $17.34 | $398,348 |
| 2019-06-25 | $0.0007945 | $0.0007945 | $0.0007945 | $0.0007945 | $0.1862 | $398,348 |
| 2019-06-26 | $0.0007945 | $0.0007945 | $0.0007945 | $0.0007945 | $112.62 | $398,348 |
| 2019-06-27 | $0.0007945 | $0.0007945 | $0.0007945 | $0.0007945 | $84.60 | $398,348 |
| 2019-06-28 | $0.0007945 | $0.0007945 | $0.0007945 | $0.0007945 | $539.71 | $398,348 |
| 2019-06-29 | $0.0007945 | $0.0007945 | $0.0003440 | $0.0003580 | $118.85 | $179,494 |
| 2019-06-30 | $0.0003577 | $0.0005815 | $0.0003565 | $0.0005376 | $73.76 | $269,570 |