BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0009027 | $0.0009027 | $0.00008281 | $0.00008337 | $4.88 | $41,802.81 |
| 2019-10-02 | $0.00008337 | $0.0003249 | $0.00008302 | $0.0003246 | $22.17 | $162,742 |
| 2019-10-03 | $0.0003246 | $0.0003348 | $0.0001638 | $0.0001651 | $3.18 | $82,784.65 |
| 2019-10-04 | $0.0001651 | $0.0002678 | $0.0001639 | $0.0002460 | $7.82 | $123,353 |
| 2019-10-05 | $0.0002460 | $0.0003277 | $0.0002417 | $0.0002913 | $11.60 | $146,050 |
| 2019-10-06 | $0.0002913 | $0.0003221 | $0.0002296 | $0.0002428 | $13.98 | $121,723 |
| 2019-10-07 | $0.0002424 | $0.0002538 | $0.0001592 | $0.0002472 | $5.00 | $123,938 |
| 2019-10-08 | $0.0002471 | $0.0002500 | $0.0002454 | $0.0002467 | $0 | $123,683 |
| 2019-10-09 | $0.0002467 | $0.0002467 | $0.00008191 | $0.00008589 | $18.47 | $43,064.27 |
| 2019-10-10 | $0.00008591 | $0.0003447 | $0.00008550 | $0.0003433 | $135.87 | $172,117 |
| 2019-10-11 | $0.0003434 | $0.0003487 | $0.00008299 | $0.00008304 | $162.51 | $41,633.75 |
| 2019-10-12 | $0.00008302 | $0.0002519 | $0.00008299 | $0.0002499 | $134.82 | $125,306 |
| 2019-10-13 | $0.0002498 | $0.0002542 | $0.0002479 | $0.0002493 | $33.89 | $125,019 |
| 2019-10-14 | $0.0002493 | $0.0002507 | $0.0002272 | $0.0002299 | $9.89 | $115,263 |
| 2019-10-15 | $0.0002301 | $0.0002310 | $0.0001660 | $0.0001668 | $0 | $83,636.92 |
| 2019-10-16 | $0.0001668 | $0.0001668 | $0.0001668 | $0.0001668 | $0 | $83,636.92 |
| 2019-10-17 | $0.0001668 | $0.0001668 | $0.0001668 | $0.0001668 | $0 | $83,636.92 |
| 2019-10-18 | $0.0001668 | $0.0001668 | $0.0001668 | $0.0001668 | $0 | $83,636.92 |
| 2019-10-19 | $0.0001668 | $0.0001668 | $0.0001668 | $0.0001668 | $0 | $83,636.92 |
| 2019-10-20 | $0.0001668 | $0.0001668 | $0.0001668 | $0.0001668 | $0 | $83,636.92 |
| 2019-10-21 | $0.0001668 | $0.0001668 | $0.0001668 | $0.0001668 | $0 | $83,636.92 |
| 2019-10-22 | $0.0001668 | $0.0001668 | $0.0001668 | $0.0001668 | $0 | $83,636.92 |
| 2019-10-23 | $0.0001668 | $0.0001668 | $0.0001668 | $0.0001668 | $0 | $83,636.92 |
| 2019-10-24 | $0.0001668 | $0.0001668 | $0.0001668 | $0.0001668 | $0 | $83,636.92 |
| 2019-10-25 | $0.0001668 | $0.0001668 | $0.0001668 | $0.0001668 | $0 | $83,636.92 |
| 2019-10-26 | $0.0001668 | $0.0001668 | $0.0001668 | $0.0001668 | $0 | $83,636.92 |
| 2019-10-27 | $0.0001668 | $0.0001668 | $0.0001668 | $0.0001668 | $0 | $83,636.92 |
| 2019-10-28 | $0.0001668 | $0.0001668 | $0.0001668 | $0.0001668 | $0 | $83,636.92 |
| 2019-10-29 | $0.0001668 | $0.0002850 | $0.0001668 | $0.0002829 | $0.9524 | $141,840 |
| 2019-10-30 | $0.0002830 | $0.0002830 | $0.0002765 | $0.0002769 | $0 | $138,851 |
| 2019-10-31 | $0.0002769 | $0.0002769 | $0.0002769 | $0.0002769 | $0 | $138,851 |