BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.6209 | $0.6291 | $0.5178 | $0.5998 | $2,558.84 | $4,414,954 |
| 2018-04-02 | $0.6028 | $0.6607 | $0.5589 | $0.6297 | $3,012.14 | $4,634,830 |
| 2018-04-03 | $0.6302 | $0.6726 | $0.5381 | $0.6098 | $14,937.50 | $4,488,194 |
| 2018-04-04 | $0.6094 | $0.6386 | $0.5600 | $0.5903 | $2,784.27 | $4,344,687 |
| 2018-04-05 | $0.5905 | $0.5974 | $0.5292 | $0.5683 | $4,790.60 | $4,182,911 |
| 2018-04-06 | $0.5654 | $0.5944 | $0.5306 | $0.5727 | $2,224.95 | $4,215,311 |
| 2018-04-07 | $0.5734 | $0.6083 | $0.5313 | $0.5463 | $4,952.35 | $4,020,797 |
| 2018-04-08 | $0.5468 | $0.5842 | $0.5203 | $0.5390 | $3,748.99 | $3,966,988 |
| 2018-04-09 | $0.5399 | $0.5855 | $0.4687 | $0.5037 | $4,657.40 | $3,707,359 |
| 2018-04-10 | $0.5049 | $0.5328 | $0.4659 | $0.4841 | $7,121.27 | $3,563,204 |
| 2018-04-11 | $0.4850 | $0.6036 | $0.4534 | $0.4999 | $6,480.01 | $3,679,413 |
| 2018-04-12 | $0.4980 | $0.7473 | $0.4880 | $0.7075 | $29,765.30 | $5,207,227 |
| 2018-04-13 | $0.7087 | $0.7169 | $0.5482 | $0.6020 | $6,052.52 | $4,431,109 |
| 2018-04-14 | $0.6046 | $0.6177 | $0.5348 | $0.5699 | $9,104.72 | $4,194,489 |
| 2018-04-15 | $0.5703 | $0.5954 | $0.5513 | $0.5624 | $4,188.51 | $4,139,531 |
| 2018-04-16 | $0.5628 | $0.5647 | $0.4921 | $0.5344 | $5,601.28 | $3,933,087 |
| 2018-04-17 | $0.5346 | $0.5352 | $0.4417 | $0.5059 | $5,913.13 | $3,723,750 |
| 2018-04-18 | $0.5062 | $0.6253 | $0.5002 | $0.5860 | $7,971.69 | $4,312,950 |
| 2018-04-19 | $0.5864 | $0.7002 | $0.5844 | $0.6776 | $8,733.88 | $4,987,203 |
| 2018-04-20 | $0.6780 | $0.8049 | $0.6246 | $0.7975 | $16,137.60 | $5,869,689 |
| 2018-04-21 | $0.7978 | $0.8506 | $0.7638 | $0.8305 | $16,784.90 | $6,112,647 |
| 2018-04-22 | $0.8305 | $1.07 | $0.8194 | $0.8719 | $18,996.10 | $6,416,988 |
| 2018-04-23 | $0.8700 | $0.9889 | $0.8166 | $0.9665 | $10,232.70 | $7,113,594 |
| 2018-04-24 | $0.9672 | $0.9952 | $0.7057 | $0.8260 | $35,727.30 | $6,079,725 |
| 2018-04-25 | $0.8815 | $0.9251 | $0.7327 | $0.7412 | $10,320.80 | $5,455,351 |
| 2018-04-26 | $0.7473 | $0.8949 | $0.6797 | $0.8928 | $14,645.50 | $6,571,175 |
| 2018-04-27 | $0.8941 | $0.9193 | $0.7318 | $0.7898 | $4,028.14 | $5,813,362 |
| 2018-04-28 | $0.7854 | $0.8575 | $0.7505 | $0.7760 | $4,704.73 | $5,711,277 |
| 2018-04-29 | $0.7696 | $0.8352 | $0.4915 | $0.7867 | $18,149.40 | $5,789,891 |
| 2018-04-30 | $0.7865 | $0.7881 | $0.6532 | $0.7203 | $6,814.75 | $5,301,458 |