BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001650 | $0.0001650 | $0.0001650 | $0.0001650 | $0 | $82,725.06 |
| 2019-12-02 | $0.0001650 | $0.0001650 | $0.0001640 | $0.0001640 | $0.9989 | $82,223.67 |
| 2019-12-03 | $0.0001640 | $0.0001640 | $0.0001640 | $0.0001640 | $0 | $82,223.67 |
| 2019-12-04 | $0.0001640 | $0.0001640 | $0.0001640 | $0.0001640 | $0 | $82,223.67 |
| 2019-12-05 | $0.0001640 | $0.0001640 | $0.0001640 | $0.0001640 | $0 | $82,223.67 |
| 2019-12-06 | $0.0001640 | $0.0001640 | $0.00007378 | $0.00007549 | $65.21 | $37,850.43 |
| 2019-12-07 | $0.00007550 | $0.00007565 | $0.00007531 | $0.00007543 | $0 | $37,819.21 |
| 2019-12-08 | $0.00007543 | $0.00007543 | $0.00007543 | $0.00007543 | $0 | $37,819.21 |
| 2019-12-09 | $0.00007543 | $0.0001210 | $0.00007543 | $0.0001010 | $19.52 | $50,640.83 |
| 2019-12-10 | $0.0001010 | $0.0001010 | $0.00009999 | $0.00009999 | $25.61 | $50,134.43 |
| 2019-12-11 | $0.00009999 | $0.00009999 | $0.00007701 | $0.00007702 | $3.13 | $38,619.68 |
| 2019-12-12 | $0.00007704 | $0.00007751 | $0.00007172 | $0.00007192 | $0 | $36,058.94 |
| 2019-12-13 | $0.00007192 | $0.00007192 | $0.00007192 | $0.00007192 | $0 | $36,058.94 |
| 2019-12-14 | $0.00007192 | $0.00007192 | $0.00007192 | $0.00007192 | $0 | $36,058.94 |
| 2019-12-15 | $0.00007192 | $0.00007192 | $0.00007192 | $0.00007192 | $0 | $36,058.94 |
| 2019-12-16 | $0.00007192 | $0.0001100 | $0.00007192 | $0.0001100 | $0.5257 | $55,148.37 |
| 2019-12-17 | $0.0001100 | $0.0001100 | $0.0001100 | $0.0001100 | $0 | $55,148.37 |
| 2019-12-18 | $0.0001100 | $0.0001100 | $0.0001100 | $0.0001100 | $0 | $55,148.37 |
| 2019-12-19 | $0.0001100 | $0.0001100 | $0.0001100 | $0.0001100 | $0 | $55,148.37 |
| 2019-12-20 | $0.0001100 | $0.0001100 | $0.0001100 | $0.0001100 | $0 | $55,148.37 |
| 2019-12-21 | $0.0001100 | $0.0001100 | $0.0001100 | $0.0001100 | $0 | $55,148.37 |
| 2019-12-22 | $0.0001100 | $0.0001100 | $0.0001100 | $0.0001100 | $0 | $55,148.37 |
| 2019-12-23 | $0.0001100 | $0.0001300 | $0.00007523 | $0.0001300 | $0 | $65,181.27 |
| 2019-12-24 | $0.0001300 | $0.0001300 | $0.0001300 | $0.0001300 | $0 | $65,181.27 |
| 2019-12-25 | $0.0001300 | $0.0001300 | $0.0001300 | $0.0001300 | $0 | $65,181.27 |
| 2019-12-26 | $0.0001300 | $0.0001300 | $0.0001300 | $0.0001300 | $0 | $65,181.27 |
| 2019-12-27 | $0.0001300 | $0.0001300 | $0.0001300 | $0.0001300 | $0 | $65,181.27 |
| 2019-12-28 | $0.0001300 | $0.0001300 | $0.0001300 | $0.0001300 | $0 | $65,181.27 |
| 2019-12-29 | $0.0001300 | $0.0001300 | $0.00007357 | $0.00007424 | $4.81 | $37,221.68 |
| 2019-12-30 | $0.00007424 | $0.0001465 | $0.00007275 | $0.0001459 | $38.76 | $73,154.22 |
| 2019-12-31 | $0.0001458 | $0.0001458 | $0.00006639 | $0.0001002 | $7.59 | $50,241.14 |