BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0005042 | $0.0005064 | $0.0004959 | $0.0005064 | $0 | $253,925 |
| 2019-08-02 | $0.0005064 | $0.0005064 | $0.0003119 | $0.0003156 | $3.16 | $158,256 |
| 2019-08-03 | $0.0003156 | $0.0004359 | $0.0003151 | $0.0004330 | $2.55 | $217,093 |
| 2019-08-04 | $0.0004331 | $0.0004352 | $0.0004330 | $0.0004340 | $0 | $217,614 |
| 2019-08-05 | $0.0004340 | $0.0004340 | $0.0004340 | $0.0004340 | $0 | $217,614 |
| 2019-08-06 | $0.0004340 | $0.0004340 | $0.0004340 | $0.0004340 | $0 | $217,614 |
| 2019-08-07 | $0.0004340 | $0.0004340 | $0.0004340 | $0.0004340 | $0 | $217,614 |
| 2019-08-08 | $0.0004340 | $0.0004340 | $0.0003459 | $0.0003590 | $25.84 | $179,980 |
| 2019-08-09 | $0.0003588 | $0.0004773 | $0.0003558 | $0.0004743 | $123.06 | $237,828 |
| 2019-08-10 | $0.0004743 | $0.0004769 | $0.0004717 | $0.0004731 | $0 | $237,212 |
| 2019-08-11 | $0.0004731 | $0.0005412 | $0.0004731 | $0.0005412 | $0.5934 | $271,345 |
| 2019-08-12 | $0.0005412 | $0.0005412 | $0.0005412 | $0.0005412 | $0 | $271,345 |
| 2019-08-13 | $0.0005412 | $0.0005412 | $0.0005412 | $0.0005412 | $0 | $271,345 |
| 2019-08-14 | $0.0005412 | $0.0005412 | $0.0005412 | $0.0005412 | $0 | $271,345 |
| 2019-08-15 | $0.0005412 | $0.0005412 | $0.0005412 | $0.0005412 | $0 | $271,345 |
| 2019-08-16 | $0.0005412 | $0.0005412 | $0.0005412 | $0.0005412 | $0 | $271,345 |
| 2019-08-17 | $0.0005412 | $0.0005412 | $0.0005412 | $0.0005412 | $0 | $271,345 |
| 2019-08-18 | $0.0005412 | $0.0005412 | $0.0005412 | $0.0005412 | $0 | $271,345 |
| 2019-08-19 | $0.0005412 | $0.0005412 | $0.0003198 | $0.0003276 | $5.90 | $164,232 |
| 2019-08-20 | $0.0003276 | $0.0003281 | $0.0003228 | $0.0003238 | $0 | $162,338 |
| 2019-08-21 | $0.0003238 | $0.0003238 | $0.0003238 | $0.0003238 | $0 | $162,338 |
| 2019-08-22 | $0.0003238 | $0.0004099 | $0.0003238 | $0.0004050 | $1.02 | $203,054 |
| 2019-08-23 | $0.0004050 | $0.0004097 | $0.0004029 | $0.0004083 | $0 | $204,735 |
| 2019-08-24 | $0.0004083 | $0.0004083 | $0.0004083 | $0.0004083 | $0 | $204,735 |
| 2019-08-25 | $0.0004083 | $0.0004083 | $0.0004083 | $0.0004083 | $0 | $204,735 |
| 2019-08-26 | $0.0004083 | $0.0004156 | $0.0004083 | $0.0004147 | $9.28 | $207,936 |
| 2019-08-27 | $0.0004148 | $0.0004151 | $0.0004032 | $0.0004073 | $0 | $204,208 |
| 2019-08-28 | $0.0004073 | $0.0004073 | $0.0002911 | $0.0002924 | $20.99 | $146,584 |
| 2019-08-29 | $0.0002924 | $0.0004775 | $0.0002877 | $0.0004753 | $94.87 | $238,304 |
| 2019-08-30 | $0.0004753 | $0.0004759 | $0.0003764 | $0.0003835 | $1.04 | $192,277 |
| 2019-08-31 | $0.0003836 | $0.0003847 | $0.0002855 | $0.0002885 | $14.92 | $144,657 |