BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.6478 | $0.6981 | $0.5734 | $0.5942 | $15,217.70 | $4,373,141 |
| 2017-11-02 | $0.5953 | $0.6680 | $0.4973 | $0.6607 | $21,384.80 | $4,862,758 |
| 2017-11-03 | $0.6609 | $0.7029 | $0.5670 | $0.7029 | $17,601.30 | $5,173,407 |
| 2017-11-04 | $0.7026 | $0.7026 | $0.5742 | $0.6039 | $9,303.40 | $4,444,483 |
| 2017-11-05 | $0.6043 | $0.6160 | $0.5492 | $0.5727 | $9,014.23 | $4,215,119 |
| 2017-11-06 | $0.5733 | $0.6530 | $0.5505 | $0.5800 | $7,315.07 | $4,268,679 |
| 2017-11-07 | $0.5919 | $0.6967 | $0.5604 | $0.6504 | $14,676.10 | $4,786,758 |
| 2017-11-08 | $0.6490 | $0.7076 | $0.6067 | $0.7063 | $22,019.90 | $5,198,314 |
| 2017-11-09 | $0.7040 | $0.7400 | $0.6095 | $0.7334 | $44,932.50 | $5,397,736 |
| 2017-11-10 | $0.7346 | $0.8251 | $0.6835 | $0.8005 | $34,773.40 | $5,891,659 |
| 2017-11-11 | $0.7978 | $1.13 | $0.7145 | $0.8909 | $58,646.70 | $6,556,808 |
| 2017-11-12 | $0.8906 | $0.8975 | $0.7290 | $0.8082 | $13,295.50 | $5,948,443 |
| 2017-11-13 | $0.8094 | $0.9223 | $0.7812 | $0.8721 | $26,744.40 | $6,418,430 |
| 2017-11-14 | $0.8725 | $1.13 | $0.7550 | $1.11 | $82,321.60 | $8,150,893 |
| 2017-11-15 | $1.11 | $1.53 | $1.11 | $1.26 | $205,846 | $9,247,330 |
| 2017-11-16 | $1.24 | $1.34 | $1.05 | $1.17 | $132,357 | $8,579,988 |
| 2017-11-17 | $1.16 | $1.44 | $1.10 | $1.36 | $99,593.00 | $10,023,823 |
| 2017-11-18 | $1.36 | $1.46 | $1.08 | $1.45 | $208,684 | $10,695,728 |
| 2017-11-19 | $1.45 | $1.52 | $1.26 | $1.35 | $127,614 | $9,940,874 |
| 2017-11-20 | $1.36 | $1.37 | $0.9238 | $1.15 | $165,942 | $8,455,528 |
| 2017-11-21 | $1.15 | $1.21 | $0.9478 | $1.10 | $64,233.90 | $8,089,362 |
| 2017-11-22 | $1.10 | $1.14 | $0.9199 | $1.11 | $68,235.20 | $8,133,007 |
| 2017-11-23 | $1.11 | $1.12 | $0.9345 | $1.09 | $64,934.40 | $8,029,966 |
| 2017-11-24 | $1.09 | $1.24 | $1.02 | $1.20 | $74,257.60 | $8,857,170 |
| 2017-11-25 | $1.20 | $1.29 | $1.11 | $1.24 | $77,890.90 | $9,094,313 |
| 2017-11-26 | $1.24 | $1.35 | $1.03 | $1.30 | $94,326.70 | $9,576,106 |
| 2017-11-27 | $1.30 | $1.37 | $1.10 | $1.26 | $51,878.30 | $9,272,796 |
| 2017-11-28 | $1.26 | $1.27 | $1.05 | $1.13 | $71,382.80 | $8,317,084 |
| 2017-11-29 | $1.13 | $1.21 | $0.8941 | $0.9734 | $37,803.10 | $7,164,430 |
| 2017-11-30 | $0.9871 | $1.07 | $0.9001 | $1.02 | $57,174.50 | $7,516,082 |