BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $1.03 | $1.15 | $0.8914 | $1.02 | $34,294.90 | $7,515,346 |
| 2017-10-02 | $1.02 | $1.03 | $0.8982 | $0.9205 | $42,414.60 | $6,775,359 |
| 2017-10-03 | $0.9208 | $0.9564 | $0.8176 | $0.9520 | $43,823.00 | $7,006,798 |
| 2017-10-04 | $0.9542 | $1.05 | $0.8773 | $0.9050 | $58,740.30 | $6,661,160 |
| 2017-10-05 | $0.9053 | $1.17 | $0.9025 | $1.02 | $125,704 | $7,506,956 |
| 2017-10-06 | $1.02 | $1.06 | $0.9066 | $0.9762 | $59,926.10 | $7,185,134 |
| 2017-10-07 | $0.9750 | $0.9857 | $0.8928 | $0.9494 | $23,354.50 | $6,987,854 |
| 2017-10-08 | $0.9476 | $0.9498 | $0.7170 | $0.7727 | $52,091.40 | $5,687,269 |
| 2017-10-09 | $0.7721 | $0.8052 | $0.6571 | $0.7540 | $69,811.60 | $5,549,590 |
| 2017-10-10 | $0.7554 | $0.7570 | $0.6646 | $0.7029 | $19,343.90 | $5,173,311 |
| 2017-10-11 | $0.7028 | $0.9378 | $0.6813 | $0.8625 | $36,067.90 | $6,348,215 |
| 2017-10-12 | $0.8629 | $0.9663 | $0.7581 | $0.7960 | $18,430.70 | $5,858,642 |
| 2017-10-13 | $0.7971 | $0.8525 | $0.6718 | $0.7055 | $25,376.40 | $5,192,558 |
| 2017-10-14 | $0.7060 | $1.47 | $0.6745 | $0.8837 | $30,325.10 | $6,503,786 |
| 2017-10-15 | $0.8859 | $0.9227 | $0.7166 | $0.7677 | $10,986.90 | $5,650,078 |
| 2017-10-16 | $0.7686 | $0.8389 | $0.7141 | $0.7442 | $23,202.90 | $5,477,490 |
| 2017-10-17 | $0.7449 | $1.69 | $0.6934 | $0.6994 | $9,938.20 | $5,147,838 |
| 2017-10-18 | $0.6992 | $0.8053 | $0.6434 | $0.7224 | $12,765.10 | $5,317,231 |
| 2017-10-19 | $0.7218 | $0.7486 | $0.6604 | $0.6836 | $15,861.60 | $5,031,688 |
| 2017-10-20 | $0.6834 | $0.8225 | $0.6226 | $0.6226 | $24,421.60 | $4,582,559 |
| 2017-10-21 | $0.6215 | $0.7789 | $0.4874 | $0.6883 | $21,302.40 | $5,065,876 |
| 2017-10-22 | $0.6884 | $0.7204 | $0.5860 | $0.6546 | $13,227.70 | $4,818,303 |
| 2017-10-23 | $0.6542 | $0.7078 | $0.5660 | $0.6100 | $18,124.70 | $4,489,976 |
| 2017-10-24 | $0.6095 | $0.7090 | $0.5272 | $0.5586 | $7,680.84 | $4,111,562 |
| 2017-10-25 | $0.5589 | $0.6754 | $0.5447 | $0.6741 | $13,701.80 | $4,961,737 |
| 2017-10-26 | $0.6738 | $0.7345 | $0.6021 | $0.7267 | $15,063.80 | $5,348,512 |
| 2017-10-27 | $0.7162 | $0.7772 | $0.6380 | $0.7766 | $20,734.10 | $5,715,509 |
| 2017-10-28 | $0.7776 | $0.7833 | $0.6787 | $0.6956 | $19,238.90 | $5,119,877 |
| 2017-10-29 | $0.6952 | $0.8145 | $0.6952 | $0.7314 | $20,320.00 | $5,383,141 |
| 2017-10-30 | $0.7285 | $0.7407 | $0.6889 | $0.6937 | $8,317.92 | $5,105,422 |
| 2017-10-31 | $0.6931 | $0.7065 | $0.6183 | $0.6487 | $23,919.00 | $4,774,569 |