BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1.28 | $1.52 | $1.26 | $1.43 | $20,376.10 | $10,512,461 |
| 2018-03-02 | $1.42 | $1.73 | $1.42 | $1.56 | $43,479.90 | $11,501,735 |
| 2018-03-03 | $1.56 | $1.77 | $1.52 | $1.69 | $16,452.50 | $12,419,616 |
| 2018-03-04 | $1.68 | $1.69 | $1.54 | $1.59 | $11,867.80 | $11,739,099 |
| 2018-03-05 | $1.59 | $1.75 | $1.52 | $1.60 | $19,148.40 | $11,801,513 |
| 2018-03-06 | $1.60 | $1.65 | $1.52 | $1.65 | $25,513.80 | $12,142,433 |
| 2018-03-07 | $1.65 | $1.80 | $1.38 | $1.51 | $66,173.10 | $11,122,615 |
| 2018-03-08 | $1.51 | $1.70 | $1.32 | $1.54 | $32,101.90 | $11,349,086 |
| 2018-03-09 | $1.53 | $1.55 | $1.30 | $1.52 | $16,106.10 | $11,199,823 |
| 2018-03-10 | $1.52 | $1.67 | $1.50 | $1.54 | $20,912.10 | $11,332,158 |
| 2018-03-11 | $1.53 | $1.66 | $1.44 | $1.55 | $10,625.00 | $11,425,337 |
| 2018-03-12 | $1.55 | $1.72 | $1.45 | $1.48 | $12,879.50 | $10,891,360 |
| 2018-03-13 | $1.47 | $1.52 | $1.19 | $1.34 | $47,895.80 | $9,879,932 |
| 2018-03-14 | $1.34 | $1.51 | $1.08 | $1.18 | $26,085.20 | $8,678,466 |
| 2018-03-15 | $1.18 | $1.27 | $1.07 | $1.19 | $21,055.90 | $8,753,613 |
| 2018-03-16 | $1.12 | $1.13 | $0.8025 | $0.8852 | $47,171.00 | $6,515,540 |
| 2018-03-17 | $0.9119 | $0.9267 | $0.7555 | $0.7598 | $8,623.60 | $5,592,235 |
| 2018-03-18 | $0.7581 | $0.9293 | $0.6451 | $0.9293 | $19,744.70 | $6,839,459 |
| 2018-03-19 | $0.9254 | $0.9527 | $0.7309 | $0.8541 | $19,534.90 | $6,286,486 |
| 2018-03-20 | $0.8636 | $0.8687 | $0.7562 | $0.8182 | $5,769.14 | $6,021,985 |
| 2018-03-21 | $0.8198 | $0.8456 | $0.6940 | $0.8119 | $14,706.30 | $5,976,006 |
| 2018-03-22 | $0.8107 | $0.9189 | $0.7200 | $0.8360 | $10,092.60 | $6,153,098 |
| 2018-03-23 | $0.8360 | $0.8360 | $0.6660 | $0.7521 | $10,227.30 | $5,535,297 |
| 2018-03-24 | $0.7626 | $0.8188 | $0.6742 | $0.7560 | $8,259.43 | $5,563,920 |
| 2018-03-25 | $0.7459 | $0.7502 | $0.5572 | $0.6652 | $22,045.50 | $4,895,761 |
| 2018-03-26 | $0.6645 | $0.7244 | $0.5722 | $0.7220 | $15,525.80 | $5,313,801 |
| 2018-03-27 | $0.7209 | $0.7221 | $0.5407 | $0.5953 | $21,037.50 | $4,381,436 |
| 2018-03-28 | $0.5952 | $0.6449 | $0.5607 | $0.5716 | $2,204.21 | $4,207,406 |
| 2018-03-29 | $0.5723 | $0.6342 | $0.5415 | $0.5777 | $5,565.80 | $4,252,303 |
| 2018-03-30 | $0.5763 | $0.6040 | $0.5038 | $0.5622 | $4,014.99 | $4,138,206 |
| 2018-03-31 | $0.5627 | $0.6249 | $0.5499 | $0.6209 | $6,973.41 | $4,570,061 |