Lịch sử giá BlockCAT (CAT) Tháng 02/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-02-01	$1.69	$1.73	$1.34	$1.46	$72,248.10	$10,770,875
2018-02-02	$1.46	$1.86	$1.15	$1.76	$80,850.50	$12,968,901
2018-02-03	$1.86	$2.47	$1.59	$2.04	$84,237.60	$14,996,100
2018-02-04	$2.04	$2.04	$1.44	$1.46	$31,802.60	$10,737,607
2018-02-05	$1.44	$1.46	$0.9473	$1.05	$81,135.90	$7,692,283
2018-02-06	$1.05	$1.30	$0.8539	$1.28	$61,395.80	$9,449,291
2018-02-07	$1.26	$1.41	$1.12	$1.21	$15,694.90	$8,882,047
2018-02-08	$1.20	$1.44	$1.20	$1.35	$26,194.10	$9,904,221
2018-02-09	$1.35	$1.73	$1.26	$1.58	$29,267.60	$11,641,062
2018-02-10	$1.62	$2.10	$1.53	$1.84	$96,978.40	$13,506,853
2018-02-11	$1.83	$1.85	$1.36	$1.61	$57,866.00	$11,843,539
2018-02-12	$1.62	$1.91	$1.50	$1.89	$54,800.30	$13,895,099
2018-02-13	$1.89	$1.96	$1.59	$1.63	$36,586.10	$12,010,614
2018-02-14	$1.63	$1.89	$1.56	$1.89	$33,481.40	$13,911,439
2018-02-15	$1.89	$1.97	$1.38	$1.80	$104,828	$13,250,868
2018-02-16	$1.88	$1.99	$1.58	$1.68	$57,649.30	$12,334,238
2018-02-17	$1.68	$1.87	$1.67	$1.80	$37,924.60	$13,215,245
2018-02-18	$1.80	$1.91	$1.53	$1.56	$38,984.70	$11,518,369
2018-02-19	$1.56	$1.94	$1.53	$1.73	$33,838.90	$12,734,702
2018-02-20	$1.73	$1.89	$1.58	$1.60	$23,282.40	$11,780,389
2018-02-21	$1.60	$1.70	$1.43	$1.43	$25,123.20	$10,537,485
2018-02-22	$1.43	$1.51	$1.23	$1.31	$22,286.00	$9,632,338
2018-02-23	$1.31	$1.65	$1.22	$1.65	$21,150.40	$12,164,955
2018-02-24	$1.65	$1.74	$1.46	$1.56	$24,020.60	$11,453,379
2018-02-25	$1.55	$1.59	$1.40	$1.48	$15,755.90	$10,891,507
2018-02-26	$1.48	$1.61	$1.37	$1.53	$18,102.00	$11,245,529
2018-02-27	$1.53	$1.66	$1.45	$1.54	$14,257.60	$11,349,969
2018-02-28	$1.54	$1.55	$1.28	$1.28	$42,238.10	$9,424,488

Lịch sử giá BlockCAT (CAT) Tháng 02/2018 - giatienao.com

5 trên 802 đánh giá