BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.7210 | $0.7499 | $0.6199 | $0.7495 | $14,728.50 | $5,516,080 |
| 2018-05-02 | $0.7480 | $0.8848 | $0.6348 | $0.8829 | $26,705.00 | $6,498,494 |
| 2018-05-03 | $0.8830 | $0.9358 | $0.7535 | $0.8384 | $25,965.70 | $6,170,667 |
| 2018-05-04 | $0.8381 | $0.8966 | $0.7834 | $0.8012 | $13,454.80 | $5,896,649 |
| 2018-05-05 | $0.8009 | $0.8282 | $0.7462 | $0.7530 | $18,055.90 | $5,541,847 |
| 2018-05-06 | $0.7535 | $0.9025 | $0.6813 | $0.7588 | $13,079.80 | $5,585,162 |
| 2018-05-07 | $0.7594 | $0.7598 | $0.6737 | $0.7245 | $5,641.49 | $5,332,327 |
| 2018-05-08 | $0.7260 | $0.7483 | $0.6616 | $0.7458 | $7,109.22 | $5,489,149 |
| 2018-05-09 | $0.7447 | $0.7449 | $0.6455 | $0.6568 | $17,269.30 | $4,834,209 |
| 2018-05-10 | $0.6566 | $0.8154 | $0.6337 | $0.7839 | $10,291.70 | $5,769,901 |
| 2018-05-11 | $0.7847 | $0.7847 | $0.5623 | $0.5806 | $4,381.06 | $4,273,382 |
| 2018-05-12 | $0.5955 | $0.6861 | $0.5632 | $0.6618 | $7,209.00 | $4,870,619 |
| 2018-05-13 | $0.6534 | $0.7696 | $0.6325 | $0.6501 | $17,020.70 | $4,784,476 |
| 2018-05-14 | $0.6499 | $0.8152 | $0.5261 | $0.7313 | $22,236.10 | $5,382,405 |
| 2018-05-15 | $0.7301 | $0.7468 | $0.6692 | $0.7282 | $9,062.55 | $5,359,648 |
| 2018-05-16 | $0.7278 | $0.7285 | $0.6429 | $0.6678 | $18,640.20 | $4,915,037 |
| 2018-05-17 | $0.6682 | $0.6729 | $0.5539 | $0.6075 | $22,361.20 | $4,471,207 |
| 2018-05-18 | $0.6077 | $0.6347 | $0.5210 | $0.6103 | $25,899.10 | $4,491,897 |
| 2018-05-19 | $0.6103 | $0.6190 | $0.5641 | $0.6024 | $10,685.70 | $4,433,950 |
| 2018-05-20 | $0.6029 | $0.6113 | $0.5689 | $0.5893 | $7,818.20 | $4,337,555 |
| 2018-05-21 | $0.5795 | $0.5986 | $0.5721 | $0.5748 | $6,173.23 | $4,230,414 |
| 2018-05-22 | $0.5746 | $0.5818 | $0.4964 | $0.5203 | $9,586.32 | $3,829,611 |
| 2018-05-23 | $0.5158 | $0.5423 | $0.4233 | $0.4521 | $15,067.90 | $3,327,452 |
| 2018-05-24 | $0.4508 | $0.5226 | $0.4147 | $0.4818 | $3,261.63 | $3,546,415 |
| 2018-05-25 | $0.4827 | $0.5176 | $0.4590 | $0.4853 | $2,497.32 | $3,571,911 |
| 2018-05-26 | $0.4847 | $0.4917 | $0.3757 | $0.4248 | $4,798.45 | $3,126,557 |
| 2018-05-27 | $0.4252 | $0.4752 | $0.4155 | $0.4176 | $4,881.13 | $3,073,594 |
| 2018-05-28 | $0.4514 | $0.4618 | $0.3825 | $0.4138 | $10,943.70 | $3,045,368 |
| 2018-05-29 | $0.4133 | $0.4593 | $0.3766 | $0.4200 | $7,374.24 | $3,090,912 |
| 2018-05-30 | $0.4202 | $0.4431 | $0.3669 | $0.3930 | $10,720.00 | $2,892,807 |
| 2018-05-31 | $0.3929 | $0.4178 | $0.3452 | $0.3840 | $5,236.04 | $2,826,375 |