BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0001488 | $0.0002043 | $0.0001466 | $0.0002033 | $1.12 | $101,943 |
| 2020-06-02 | $0.0002033 | $0.0002068 | $0.0001498 | $0.0001530 | $374.56 | $76,690.71 |
| 2020-06-03 | $0.0001530 | $0.0001932 | $0.0001257 | $0.0001931 | $21.29 | $96,824.87 |
| 2020-06-04 | $0.0001931 | $0.0001974 | $0.0001901 | $0.0001960 | $67.10 | $98,280.48 |
| 2020-06-05 | $0.0001960 | $0.0002903 | $0.0001933 | $0.0002899 | $492.78 | $145,341 |
| 2020-06-06 | $0.0002899 | $0.0002919 | $0.0001924 | $0.0001929 | $148.47 | $96,723.25 |
| 2020-06-07 | $0.0001929 | $0.0001955 | $0.00009459 | $0.0001952 | $326.42 | $97,863.43 |
| 2020-06-08 | $0.0001952 | $0.0001955 | $0.0001935 | $0.0001954 | $30.84 | $97,980.37 |
| 2020-06-09 | $0.0001954 | $0.0001968 | $0.0001931 | $0.0001943 | $0 | $97,444.85 |
| 2020-06-10 | $0.0001943 | $0.0001943 | $0.0001943 | $0.0001943 | $0 | $97,444.85 |
| 2020-06-11 | $0.0001943 | $0.0001943 | $0.0001943 | $0.0001943 | $0 | $97,444.85 |
| 2020-06-12 | $0.0001943 | $0.0001943 | $0.0001943 | $0.0001943 | $0 | $97,444.85 |
| 2020-06-13 | $0.0001943 | $0.0001943 | $0.0001943 | $0.0001943 | $0 | $97,444.85 |
| 2020-06-14 | $0.0001943 | $0.0001943 | $0.0001943 | $0.0001943 | $0 | $97,444.85 |
| 2020-06-15 | $0.0001943 | $0.0001943 | $0.0001943 | $0.0001943 | $0 | $97,444.85 |
| 2020-06-16 | $0.0001943 | $0.0001943 | $0.0001943 | $0.0001943 | $0 | $97,444.85 |
| 2020-06-17 | $0.0001943 | $0.0001943 | $0.0001943 | $0.0001943 | $0 | $97,444.85 |
| 2020-06-18 | $0.0001943 | $0.0001943 | $0.00009319 | $0.0001882 | $32.47 | $94,355.63 |
| 2020-06-19 | $0.0001884 | $0.0001884 | $0.0001855 | $0.0001860 | $0 | $93,279.77 |
| 2020-06-20 | $0.0001860 | $0.0001860 | $0.0001860 | $0.0001860 | $0 | $93,279.77 |
| 2020-06-21 | $0.0001860 | $0.0001860 | $0.0001860 | $0.0001860 | $0 | $93,279.77 |
| 2020-06-22 | $0.0001860 | $0.0001860 | $0.0001860 | $0.0001860 | $0 | $93,279.77 |
| 2020-06-23 | $0.0001860 | $0.0001926 | $0.0001860 | $0.0001926 | $19.32 | $96,574.38 |
| 2020-06-24 | $0.0001927 | $0.0001935 | $0.0001852 | $0.0001865 | $0 | $93,515.00 |
| 2020-06-25 | $0.0001865 | $0.0001865 | $0.0001865 | $0.0001865 | $0 | $93,515.00 |
| 2020-06-26 | $0.0001865 | $0.0001865 | $0.0001830 | $0.0001830 | $1.96 | $91,761.78 |
| 2020-06-27 | $0.0001830 | $0.0001844 | $0.0001787 | $0.0001805 | $1.23 | $90,479.34 |
| 2020-06-28 | $0.0001805 | $0.0001842 | $0.0001796 | $0.0001824 | $8.08 | $91,462.14 |
| 2020-06-29 | $0.0001824 | $0.0001836 | $0.0001816 | $0.0001833 | $0 | $91,910.58 |
| 2020-06-30 | $0.0001833 | $0.0001833 | $0.0001833 | $0.0001833 | $0 | $91,910.58 |