BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0005376 | $0.0005591 | $0.0005360 | $0.0005480 | $13.33 | $274,758 |
| 2019-07-02 | $0.0005480 | $0.0005480 | $0.0003880 | $0.0004325 | $25.11 | $216,876 |
| 2019-07-03 | $0.0004325 | $0.0004619 | $0.0004325 | $0.0004433 | $70.87 | $222,281 |
| 2019-07-04 | $0.0004433 | $0.0004433 | $0.0003349 | $0.0003361 | $118.66 | $168,494 |
| 2019-07-05 | $0.0003360 | $0.0008499 | $0.0003313 | $0.0008300 | $24.62 | $416,138 |
| 2019-07-06 | $0.0008297 | $0.0008571 | $0.0005549 | $0.0005600 | $40.54 | $280,794 |
| 2019-07-07 | $0.0005600 | $0.0005629 | $0.0005569 | $0.0005616 | $92.25 | $281,594 |
| 2019-07-08 | $0.0005616 | $0.0009900 | $0.0005616 | $0.0009900 | $43.39 | $496,380 |
| 2019-07-09 | $0.0009900 | $0.001135 | $0.0009900 | $0.001130 | $300.96 | $566,679 |
| 2019-07-10 | $0.001130 | $0.001179 | $0.0009800 | $0.0009800 | $21.45 | $491,367 |
| 2019-07-11 | $0.0009800 | $0.0009800 | $0.0009600 | $0.0009600 | $16.53 | $481,339 |
| 2019-07-12 | $0.0009600 | $0.0009600 | $0.0009600 | $0.0009600 | $0.9887 | $481,339 |
| 2019-07-13 | $0.0009600 | $0.0009600 | $0.0004347 | $0.0004550 | $9.25 | $228,138 |
| 2019-07-14 | $0.0004552 | $0.0005382 | $0.0004302 | $0.0005117 | $77.66 | $256,574 |
| 2019-07-15 | $0.0005120 | $0.0010000 | $0.0004982 | $0.0010000 | $1.96 | $501,389 |
| 2019-07-16 | $0.0010000 | $0.0010000 | $0.0003765 | $0.0003782 | $61.92 | $189,610 |
| 2019-07-17 | $0.0003774 | $0.0005687 | $0.0002410 | $0.0002559 | $55.15 | $128,300 |
| 2019-07-18 | $0.0002560 | $0.0008800 | $0.0002541 | $0.0004302 | $19.65 | $215,693 |
| 2019-07-19 | $0.0004302 | $0.0007800 | $0.0004109 | $0.0007800 | $0.1363 | $391,088 |
| 2019-07-20 | $0.0007800 | $0.0008000 | $0.0007800 | $0.0008000 | $0.1357 | $401,116 |
| 2019-07-21 | $0.0008000 | $0.0008000 | $0.0003459 | $0.0005718 | $6.44 | $286,714 |
| 2019-07-22 | $0.0005720 | $0.0007800 | $0.0005339 | $0.0007800 | $0 | $391,088 |
| 2019-07-23 | $0.0007800 | $0.0007800 | $0.0003955 | $0.0003955 | $95.11 | $198,308 |
| 2019-07-24 | $0.0003955 | $0.0003955 | $0.0002907 | $0.0003915 | $164.72 | $196,297 |
| 2019-07-25 | $0.0003913 | $0.0004058 | $0.0003674 | $0.0003959 | $8.57 | $198,480 |
| 2019-07-26 | $0.0003959 | $0.0003962 | $0.0003884 | $0.0003945 | $15.35 | $197,804 |
| 2019-07-27 | $0.0003945 | $0.0004067 | $0.0002346 | $0.0002364 | $7.71 | $118,541 |
| 2019-07-28 | $0.0002362 | $0.0002389 | $0.0002346 | $0.0002383 | $0 | $119,502 |
| 2019-07-29 | $0.0002383 | $0.0003839 | $0.0002383 | $0.0003809 | $3.14 | $190,968 |
| 2019-07-30 | $0.0003809 | $0.0004852 | $0.0002844 | $0.0004797 | $3.49 | $240,516 |
| 2019-07-31 | $0.0004795 | $0.0005039 | $0.0004795 | $0.0005039 | $5.82 | $252,665 |