BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0002886 | $0.0002894 | $0.0002885 | $0.0002890 | $0 | $144,898 |
| 2019-09-02 | $0.0002890 | $0.0002890 | $0.0002890 | $0.0002890 | $0 | $144,898 |
| 2019-09-03 | $0.0002890 | $0.0002890 | $0.0002890 | $0.0002890 | $0 | $144,898 |
| 2019-09-04 | $0.0002890 | $0.0002890 | $0.0002890 | $0.0002890 | $0 | $144,898 |
| 2019-09-05 | $0.0002890 | $0.0003176 | $0.0002890 | $0.0003171 | $13.79 | $159,015 |
| 2019-09-06 | $0.0003171 | $0.0003270 | $0.0003167 | $0.0003256 | $0 | $163,246 |
| 2019-09-07 | $0.0003256 | $0.0003256 | $0.0003256 | $0.0003256 | $0 | $163,246 |
| 2019-09-08 | $0.0003256 | $0.0003256 | $0.0003256 | $0.0003256 | $0 | $163,246 |
| 2019-09-09 | $0.0003256 | $0.0003256 | $0.0003256 | $0.0003256 | $0 | $163,246 |
| 2019-09-10 | $0.0003256 | $0.0003256 | $0.0003256 | $0.0003256 | $0 | $163,246 |
| 2019-09-11 | $0.0003256 | $0.0005098 | $0.0003256 | $0.0005088 | $51.85 | $255,133 |
| 2019-09-12 | $0.0005090 | $0.0005174 | $0.0004117 | $0.0004164 | $16.53 | $208,769 |
| 2019-09-13 | $0.0004163 | $0.0004175 | $0.0003065 | $0.0003107 | $105.22 | $155,767 |
| 2019-09-14 | $0.0003108 | $0.0004169 | $0.0003096 | $0.0004142 | $7.22 | $207,658 |
| 2019-09-15 | $0.0004142 | $0.0004149 | $0.0004129 | $0.0004130 | $0 | $207,073 |
| 2019-09-16 | $0.0004130 | $0.0004130 | $0.0004130 | $0.0004130 | $0 | $207,073 |
| 2019-09-17 | $0.0004130 | $0.0004130 | $0.0004130 | $0.0004130 | $0 | $207,073 |
| 2019-09-18 | $0.0004130 | $0.0004130 | $0.0004130 | $0.0004130 | $0 | $207,073 |
| 2019-09-19 | $0.0004130 | $0.0008240 | $0.0004130 | $0.0008206 | $40.88 | $411,432 |
| 2019-09-20 | $0.0008218 | $0.0008231 | $0.0008100 | $0.0008122 | $0 | $407,229 |
| 2019-09-21 | $0.0008122 | $0.0009070 | $0.0008006 | $0.0009021 | $11.84 | $452,284 |
| 2019-09-22 | $0.0009019 | $0.0009062 | $0.0008927 | $0.0009027 | $0 | $452,616 |
| 2019-09-23 | $0.0009027 | $0.0009027 | $0.0009027 | $0.0009027 | $0 | $452,616 |
| 2019-09-24 | $0.0009027 | $0.0009027 | $0.0009027 | $0.0009027 | $0 | $452,616 |
| 2019-09-25 | $0.0009027 | $0.0009027 | $0.0009027 | $0.0009027 | $0 | $452,616 |
| 2019-09-26 | $0.0009027 | $0.0009027 | $0.0009027 | $0.0009027 | $0 | $452,616 |
| 2019-09-27 | $0.0009027 | $0.0009027 | $0.0009027 | $0.0009027 | $0 | $452,616 |
| 2019-09-28 | $0.0009027 | $0.0009027 | $0.0009027 | $0.0009027 | $0 | $452,616 |
| 2019-09-29 | $0.0009027 | $0.0009027 | $0.0009027 | $0.0009027 | $0 | $452,616 |
| 2019-09-30 | $0.0009027 | $0.0009027 | $0.0009027 | $0.0009027 | $0 | $452,616 |