BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001002 | $0.0001452 | $0.00007224 | $0.0001440 | $34.52 | $72,217.01 |
| 2020-01-02 | $0.0001440 | $0.0001441 | $0.0001391 | $0.0001398 | $0 | $70,107.51 |
| 2020-01-03 | $0.0001398 | $0.0001484 | $0.00007282 | $0.00007346 | $3.19 | $36,832.96 |
| 2020-01-04 | $0.00007342 | $0.0001493 | $0.00007298 | $0.00007412 | $76.20 | $37,163.64 |
| 2020-01-05 | $0.00007406 | $0.0001497 | $0.00007406 | $0.00007447 | $33.04 | $37,341.22 |
| 2020-01-06 | $0.00007453 | $0.00007783 | $0.00007451 | $0.00007770 | $14.78 | $38,960.17 |
| 2020-01-07 | $0.00007769 | $0.00008177 | $0.00007766 | $0.00008057 | $0 | $40,397.97 |
| 2020-01-08 | $0.00008057 | $0.00008057 | $0.00008057 | $0.00008057 | $0 | $40,397.97 |
| 2020-01-09 | $0.00008057 | $0.00008057 | $0.00008057 | $0.00008057 | $0 | $40,397.97 |
| 2020-01-10 | $0.00008057 | $0.00008057 | $0.00008057 | $0.00008057 | $0 | $40,397.97 |
| 2020-01-11 | $0.00008057 | $0.00008057 | $0.00008057 | $0.00008057 | $0 | $40,397.97 |
| 2020-01-12 | $0.00008057 | $0.00008057 | $0.00008057 | $0.00008057 | $0 | $40,397.97 |
| 2020-01-13 | $0.00008057 | $0.00008057 | $0.00008057 | $0.00008057 | $0 | $40,397.97 |
| 2020-01-14 | $0.00008057 | $0.00008057 | $0.00008057 | $0.00008057 | $0 | $40,397.97 |
| 2020-01-15 | $0.00008057 | $0.00008057 | $0.00008057 | $0.00008057 | $0 | $40,397.97 |
| 2020-01-16 | $0.00008057 | $0.00008057 | $0.00008057 | $0.00008057 | $0 | $40,397.97 |
| 2020-01-17 | $0.00008057 | $0.00008057 | $0.00008057 | $0.00008057 | $0 | $40,397.97 |
| 2020-01-18 | $0.00008057 | $0.00008057 | $0.00008057 | $0.00008057 | $0 | $40,397.97 |
| 2020-01-19 | $0.00008057 | $0.00008057 | $0.00007900 | $0.00007900 | $1.15 | $39,610.16 |
| 2020-01-20 | $0.00007900 | $0.00007900 | $0.00007900 | $0.00007900 | $0 | $39,610.16 |
| 2020-01-21 | $0.00007900 | $0.00007900 | $0.00007900 | $0.00007900 | $0 | $39,610.16 |
| 2020-01-22 | $0.00007900 | $0.00007900 | $0.00007900 | $0.00007900 | $0 | $39,610.16 |
| 2020-01-23 | $0.00007900 | $0.00007900 | $0.00007900 | $0.00007900 | $0 | $39,610.16 |
| 2020-01-24 | $0.00007900 | $0.00007900 | $0.00007900 | $0.00007900 | $0 | $39,610.16 |
| 2020-01-25 | $0.00007900 | $0.00007900 | $0.00007900 | $0.00007900 | $0 | $39,610.16 |
| 2020-01-26 | $0.00007900 | $0.00007900 | $0.00007900 | $0.00007900 | $0 | $39,610.16 |
| 2020-01-27 | $0.00007900 | $0.00007900 | $0.00007900 | $0.00007900 | $0 | $39,610.16 |
| 2020-01-28 | $0.00007900 | $0.00007900 | $0.00007900 | $0.00007900 | $0 | $39,610.16 |
| 2020-01-29 | $0.00007900 | $0.00007900 | $0.00007900 | $0.00007900 | $0 | $39,610.16 |
| 2020-01-30 | $0.00007900 | $0.00009506 | $0.00007900 | $0.00009467 | $537.38 | $47,465.68 |
| 2020-01-31 | $0.00009467 | $0.00009472 | $0.00009231 | $0.00009401 | $636.06 | $47,135.47 |