BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0002000 | $0.0002000 | $0.00006189 | $0.00006636 | $14.32 | $33,274.90 |
| 2020-04-02 | $0.00006633 | $0.00006691 | $0.00006591 | $0.00006607 | $0 | $33,127.32 |
| 2020-04-03 | $0.00006607 | $0.00006607 | $0.00006607 | $0.00006607 | $0 | $33,127.32 |
| 2020-04-04 | $0.00006607 | $0.00006607 | $0.00006607 | $0.00006607 | $0 | $33,127.32 |
| 2020-04-05 | $0.00006607 | $0.00006607 | $0.00006607 | $0.00006607 | $0 | $33,127.32 |
| 2020-04-06 | $0.00006607 | $0.00006607 | $0.00006607 | $0.00006607 | $0 | $33,127.32 |
| 2020-04-07 | $0.00006607 | $0.00006607 | $0.00006607 | $0.00006607 | $0 | $33,127.32 |
| 2020-04-08 | $0.00006607 | $0.00006607 | $0.00006607 | $0.00006607 | $0 | $33,127.32 |
| 2020-04-09 | $0.00006607 | $0.0001090 | $0.00006607 | $0.00007324 | $77.00 | $36,722.02 |
| 2020-04-10 | $0.00007321 | $0.00007324 | $0.00006807 | $0.00006872 | $43.80 | $34,457.76 |
| 2020-04-11 | $0.00006872 | $0.00006937 | $0.00006781 | $0.00006801 | $0 | $34,099.28 |
| 2020-04-12 | $0.00006801 | $0.00006801 | $0.00006801 | $0.00006801 | $0 | $34,099.28 |
| 2020-04-13 | $0.00006801 | $0.00006801 | $0.00006801 | $0.00006801 | $0 | $34,099.28 |
| 2020-04-14 | $0.00006801 | $0.00006801 | $0.00006801 | $0.00006801 | $0 | $34,099.28 |
| 2020-04-15 | $0.00006801 | $0.00006801 | $0.00006801 | $0.00006801 | $0 | $34,099.28 |
| 2020-04-16 | $0.00006801 | $0.00006973 | $0.00006680 | $0.00006958 | $1.69 | $34,888.78 |
| 2020-04-17 | $0.00006960 | $0.00007166 | $0.00006803 | $0.00007083 | $51.05 | $35,514.95 |
| 2020-04-18 | $0.00007087 | $0.00007262 | $0.00007084 | $0.00007248 | $7.09 | $36,342.87 |
| 2020-04-19 | $0.00007245 | $0.00007271 | $0.00007152 | $0.00007196 | $0 | $36,079.97 |
| 2020-04-20 | $0.00007196 | $0.00007196 | $0.00007196 | $0.00007196 | $0 | $36,079.97 |
| 2020-04-21 | $0.00007196 | $0.00007196 | $0.00006802 | $0.00006802 | $0.4050 | $34,104.85 |
| 2020-04-22 | $0.00006802 | $0.00006802 | $0.00006802 | $0.00006802 | $0 | $34,104.85 |
| 2020-04-23 | $0.00006802 | $0.00006802 | $0.00006802 | $0.00006802 | $0 | $34,104.85 |
| 2020-04-24 | $0.00006802 | $0.00007547 | $0.00006802 | $0.00007539 | $72.25 | $37,802.05 |
| 2020-04-25 | $0.00007540 | $0.00007651 | $0.00007501 | $0.00007549 | $0 | $37,850.04 |
| 2020-04-26 | $0.00007549 | $0.00007549 | $0.00007549 | $0.00007549 | $0 | $37,850.04 |
| 2020-04-27 | $0.00007549 | $0.00007549 | $0.00007549 | $0.00007549 | $0 | $37,850.04 |
| 2020-04-28 | $0.00007549 | $0.00007549 | $0.00007549 | $0.00007549 | $0 | $37,850.04 |
| 2020-04-29 | $0.00007549 | $0.00007549 | $0.00007549 | $0.00007549 | $0 | $37,850.04 |
| 2020-04-30 | $0.00007549 | $0.00007549 | $0.00007549 | $0.00007549 | $0 | $37,850.04 |