BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $1.02 | $1.18 | $0.9728 | $1.11 | $46,473.40 | $8,205,431 |
| 2017-12-02 | $1.11 | $1.17 | $1.03 | $1.04 | $53,084.80 | $7,678,814 |
| 2017-12-03 | $1.04 | $1.17 | $0.9697 | $1.05 | $80,045.90 | $7,708,402 |
| 2017-12-04 | $1.05 | $1.11 | $1.01 | $1.06 | $52,191.30 | $7,834,039 |
| 2017-12-05 | $1.07 | $1.15 | $1.03 | $1.06 | $85,596.40 | $7,821,674 |
| 2017-12-06 | $1.06 | $1.14 | $0.9226 | $1.10 | $54,140.10 | $8,112,988 |
| 2017-12-07 | $1.10 | $1.60 | $0.9684 | $1.27 | $119,065 | $9,327,408 |
| 2017-12-08 | $1.27 | $1.34 | $1.08 | $1.19 | $61,802.70 | $8,730,208 |
| 2017-12-09 | $1.19 | $1.29 | $1.05 | $1.20 | $50,669.00 | $8,857,096 |
| 2017-12-10 | $1.21 | $1.62 | $1.05 | $1.35 | $84,055.90 | $9,918,058 |
| 2017-12-11 | $1.34 | $1.64 | $1.24 | $1.64 | $137,994 | $12,083,258 |
| 2017-12-12 | $1.64 | $1.75 | $1.49 | $1.67 | $106,916 | $12,289,194 |
| 2017-12-13 | $1.67 | $1.72 | $1.39 | $1.42 | $90,933.70 | $10,471,465 |
| 2017-12-14 | $1.42 | $1.91 | $1.15 | $1.33 | $173,586 | $9,805,227 |
| 2017-12-15 | $1.30 | $1.45 | $1.09 | $1.27 | $143,019 | $9,375,543 |
| 2017-12-16 | $1.28 | $1.64 | $1.25 | $1.53 | $209,752 | $11,259,955 |
| 2017-12-17 | $1.53 | $1.68 | $1.26 | $1.41 | $128,077 | $10,381,892 |
| 2017-12-18 | $1.43 | $1.63 | $1.28 | $1.63 | $209,783 | $11,980,805 |
| 2017-12-19 | $1.63 | $1.92 | $1.38 | $1.69 | $181,025 | $12,474,596 |
| 2017-12-20 | $1.72 | $2.11 | $1.53 | $1.91 | $129,400 | $14,064,382 |
| 2017-12-21 | $1.92 | $2.24 | $1.39 | $1.98 | $202,438 | $14,549,487 |
| 2017-12-22 | $1.98 | $2.00 | $1.03 | $1.42 | $126,818 | $10,450,562 |
| 2017-12-23 | $1.65 | $1.83 | $1.36 | $1.56 | $129,576 | $11,505,341 |
| 2017-12-24 | $1.58 | $1.58 | $1.24 | $1.49 | $51,002.40 | $10,991,826 |
| 2017-12-25 | $1.51 | $1.77 | $1.35 | $1.76 | $123,778 | $12,967,724 |
| 2017-12-26 | $1.76 | $2.22 | $1.56 | $1.75 | $97,416.20 | $12,897,950 |
| 2017-12-27 | $1.75 | $1.98 | $1.51 | $1.55 | $234,460 | $11,413,193 |
| 2017-12-28 | $1.55 | $2.10 | $1.52 | $1.89 | $330,220 | $13,934,034 |
| 2017-12-29 | $1.91 | $1.93 | $1.66 | $1.70 | $141,655 | $12,491,745 |
| 2017-12-30 | $1.69 | $1.78 | $1.45 | $1.60 | $106,836 | $11,739,540 |
| 2017-12-31 | $1.58 | $1.98 | $1.50 | $1.84 | $219,236 | $13,560,876 |