BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002769 | $0.0002769 | $0.0002769 | $0.0002769 | $0 | $138,851 |
| 2019-11-02 | $0.0002769 | $0.0002769 | $0.0002769 | $0.0002769 | $0 | $138,851 |
| 2019-11-03 | $0.0002769 | $0.0002769 | $0.0002769 | $0.0002769 | $0 | $138,851 |
| 2019-11-04 | $0.0002769 | $0.0002769 | $0.0001879 | $0.0001883 | $1.76 | $94,432.86 |
| 2019-11-05 | $0.0001883 | $0.0003922 | $0.0001850 | $0.0003922 | $282.73 | $196,645 |
| 2019-11-06 | $0.0003922 | $0.0003922 | $0.0003438 | $0.0003800 | $2.16 | $190,535 |
| 2019-11-07 | $0.0003800 | $0.0003800 | $0.0001840 | $0.0001853 | $1.03 | $92,931.14 |
| 2019-11-08 | $0.0001853 | $0.0004999 | $0.0001224 | $0.0004999 | $238.86 | $250,632 |
| 2019-11-09 | $0.0004999 | $0.0004999 | $0.0001225 | $0.0001762 | $232.28 | $88,352.52 |
| 2019-11-10 | $0.0001761 | $0.0001820 | $0.0001760 | $0.0001812 | $50.88 | $90,830.88 |
| 2019-11-11 | $0.0001811 | $0.0001816 | $0.0001759 | $0.0001767 | $0 | $88,615.27 |
| 2019-11-12 | $0.0001767 | $0.0001767 | $0.0001767 | $0.0001767 | $0 | $88,615.27 |
| 2019-11-13 | $0.0001767 | $0.0001767 | $0.0001767 | $0.0001767 | $0 | $88,615.27 |
| 2019-11-14 | $0.0001767 | $0.0001767 | $0.0001767 | $0.0001767 | $0 | $88,615.27 |
| 2019-11-15 | $0.0001767 | $0.0001767 | $0.0001767 | $0.0001767 | $0 | $88,615.27 |
| 2019-11-16 | $0.0001767 | $0.0001767 | $0.0001767 | $0.0001767 | $0 | $88,615.27 |
| 2019-11-17 | $0.0001767 | $0.0001767 | $0.0001767 | $0.0001767 | $0 | $88,615.27 |
| 2019-11-18 | $0.0001767 | $0.0001767 | $0.0001767 | $0.0001767 | $0 | $88,615.27 |
| 2019-11-19 | $0.0001767 | $0.0001767 | $0.00008168 | $0.00008205 | $9.47 | $41,139.29 |
| 2019-11-20 | $0.00008205 | $0.00008237 | $0.00008120 | $0.00008145 | $0 | $40,836.12 |
| 2019-11-21 | $0.00008145 | $0.00008145 | $0.00008145 | $0.00008145 | $0 | $40,836.12 |
| 2019-11-22 | $0.00008145 | $0.00008145 | $0.00008145 | $0.00008145 | $0 | $40,836.12 |
| 2019-11-23 | $0.00008145 | $0.0001225 | $0.00008145 | $0.0001225 | $0.1592 | $61,405.77 |
| 2019-11-24 | $0.0001225 | $0.0001225 | $0.0001225 | $0.0001225 | $0 | $61,405.77 |
| 2019-11-25 | $0.0001225 | $0.0001225 | $0.0001225 | $0.0001225 | $0 | $61,405.77 |
| 2019-11-26 | $0.0001225 | $0.0001225 | $0.0001225 | $0.0001225 | $0 | $61,405.77 |
| 2019-11-27 | $0.0001225 | $0.0001225 | $0.0001225 | $0.0001225 | $0 | $61,405.77 |
| 2019-11-28 | $0.0001225 | $0.0001225 | $0.0001225 | $0.0001225 | $0 | $61,405.77 |
| 2019-11-29 | $0.0001225 | $0.0001225 | $0.0001225 | $0.0001225 | $0 | $61,405.77 |
| 2019-11-30 | $0.0001225 | $0.0001658 | $0.0001225 | $0.0001650 | $1.82 | $82,725.06 |