BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $1.89 | $2.48 | $1.65 | $1.84 | $117,630 | $13,525,915 |
| 2017-09-02 | $1.84 | $4.87 | $1.18 | $1.68 | $121,151 | $12,362,722 |
| 2017-09-03 | $1.68 | $1.71 | $1.29 | $1.49 | $75,677.20 | $10,934,932 |
| 2017-09-04 | $1.51 | $1.54 | $1.04 | $1.17 | $95,315.90 | $8,621,499 |
| 2017-09-05 | $1.17 | $1.39 | $1.04 | $1.38 | $65,286.60 | $10,150,711 |
| 2017-09-06 | $1.58 | $1.88 | $1.28 | $1.47 | $132,603 | $10,851,027 |
| 2017-09-07 | $1.47 | $1.62 | $1.40 | $1.61 | $97,913.90 | $11,853,990 |
| 2017-09-08 | $1.61 | $1.66 | $1.27 | $1.38 | $41,886.40 | $10,145,559 |
| 2017-09-09 | $1.41 | $1.45 | $1.21 | $1.32 | $47,088.30 | $9,698,505 |
| 2017-09-10 | $1.32 | $1.36 | $1.16 | $1.23 | $29,113.70 | $9,041,688 |
| 2017-09-11 | $1.23 | $1.44 | $1.13 | $1.16 | $106,466 | $8,531,190 |
| 2017-09-12 | $1.16 | $1.65 | $1.03 | $1.03 | $57,232.40 | $7,574,742 |
| 2017-09-13 | $1.03 | $1.22 | $0.8968 | $1.03 | $101,955 | $7,576,582 |
| 2017-09-14 | $1.03 | $1.06 | $0.7523 | $0.8059 | $87,069.60 | $5,931,396 |
| 2017-09-15 | $0.8104 | $1.14 | $0.7009 | $0.9394 | $45,061.80 | $6,913,796 |
| 2017-09-16 | $0.9475 | $1.09 | $0.8507 | $0.8999 | $36,388.90 | $6,623,292 |
| 2017-09-17 | $0.9017 | $0.9460 | $0.8129 | $0.8519 | $56,265.20 | $6,270,293 |
| 2017-09-18 | $0.8513 | $1.04 | $0.7966 | $0.9777 | $102,945 | $7,195,637 |
| 2017-09-19 | $1.04 | $1.05 | $0.7830 | $0.8285 | $56,010.50 | $6,097,492 |
| 2017-09-20 | $0.8559 | $0.8868 | $0.7057 | $0.7061 | $16,968.30 | $5,197,350 |
| 2017-09-21 | $0.7036 | $0.8142 | $0.6966 | $0.7245 | $16,624.80 | $5,332,584 |
| 2017-09-22 | $0.7242 | $0.8111 | $0.6725 | $0.7650 | $15,705.40 | $5,630,287 |
| 2017-09-23 | $0.7638 | $0.9128 | $0.7410 | $0.7897 | $27,061.80 | $5,812,501 |
| 2017-09-24 | $0.7897 | $0.9243 | $0.7470 | $0.8442 | $10,038.10 | $6,213,046 |
| 2017-09-25 | $0.8456 | $0.9477 | $0.8303 | $0.8842 | $28,919.60 | $6,508,150 |
| 2017-09-26 | $0.8906 | $0.9074 | $0.8019 | $0.8935 | $20,267.50 | $6,576,452 |
| 2017-09-27 | $0.8924 | $1.00 | $0.7962 | $0.9568 | $41,193.40 | $7,042,039 |
| 2017-09-28 | $0.9564 | $1.04 | $0.8938 | $1.01 | $56,940.10 | $7,413,040 |
| 2017-09-29 | $1.01 | $7.10 | $0.8744 | $0.9622 | $33,431.10 | $7,082,004 |
| 2017-09-30 | $0.9624 | $1.16 | $0.8985 | $1.03 | $49,081.10 | $7,553,103 |