BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00007549 | $0.00007549 | $0.00007549 | $0.00007549 | $0 | $37,850.04 |
| 2020-05-02 | $0.00007549 | $0.00007549 | $0.00007549 | $0.00007549 | $0 | $37,850.04 |
| 2020-05-03 | $0.00007549 | $0.00007549 | $0.00007549 | $0.00007549 | $0 | $37,850.04 |
| 2020-05-04 | $0.00007549 | $0.0001377 | $0.00007549 | $0.0001377 | $0.2083 | $69,042.01 |
| 2020-05-05 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $69,042.01 |
| 2020-05-06 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $69,042.01 |
| 2020-05-07 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $69,042.01 |
| 2020-05-08 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $69,042.01 |
| 2020-05-09 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $69,042.01 |
| 2020-05-10 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $69,042.01 |
| 2020-05-11 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $69,042.01 |
| 2020-05-12 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $69,042.01 |
| 2020-05-13 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $69,042.01 |
| 2020-05-14 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $69,042.01 |
| 2020-05-15 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $69,042.01 |
| 2020-05-16 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $69,042.01 |
| 2020-05-17 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $69,042.01 |
| 2020-05-18 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $69,042.01 |
| 2020-05-19 | $0.0001377 | $0.0001377 | $0.0001377 | $0.0001377 | $0 | $69,042.01 |
| 2020-05-20 | $0.0001377 | $0.0001955 | $0.0001377 | $0.0001401 | $14.97 | $70,255.13 |
| 2020-05-21 | $0.0001401 | $0.0001407 | $0.00004800 | $0.00004800 | $0 | $24,066.93 |
| 2020-05-22 | $0.00004800 | $0.0001400 | $0.00004800 | $0.0001400 | $65.75 | $70,190.20 |
| 2020-05-23 | $0.0001400 | $0.0001539 | $0.0001259 | $0.0001539 | $74.09 | $77,141.34 |
| 2020-05-24 | $0.0001539 | $0.0001793 | $0.0001531 | $0.0001743 | $1.78 | $87,383.62 |
| 2020-05-25 | $0.0001738 | $0.0001772 | $0.0001730 | $0.0001767 | $0 | $88,581.10 |
| 2020-05-26 | $0.0001767 | $0.0001767 | $0.00008750 | $0.00008831 | $17.74 | $44,279.45 |
| 2020-05-27 | $0.00008831 | $0.0001531 | $0.00008830 | $0.0001531 | $19.99 | $76,753.46 |
| 2020-05-28 | $0.0001531 | $0.0001909 | $0.0001531 | $0.0001905 | $21.48 | $95,524.66 |
| 2020-05-29 | $0.0001905 | $0.0001917 | $0.0001876 | $0.0001886 | $635.09 | $94,586.50 |
| 2020-05-30 | $0.0001886 | $0.0001972 | $0.0001873 | $0.0001971 | $315.63 | $98,835.42 |
| 2020-05-31 | $0.0001971 | $0.0001986 | $0.0001381 | $0.0001488 | $262.99 | $74,625.95 |