BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.3843 | $0.3916 | $0.3481 | $0.3751 | $6,560.87 | $2,760,502 |
| 2018-06-02 | $0.3749 | $0.4479 | $0.3600 | $0.4414 | $3,854.89 | $3,248,588 |
| 2018-06-03 | $0.4411 | $0.4521 | $0.3633 | $0.4030 | $3,154.88 | $2,966,239 |
| 2018-06-04 | $0.4142 | $0.4159 | $0.3925 | $0.3932 | $2,309.54 | $2,894,235 |
| 2018-06-05 | $0.3934 | $0.4036 | $0.3409 | $0.3901 | $6,985.90 | $2,871,029 |
| 2018-06-06 | $0.3897 | $0.4149 | $0.3764 | $0.4141 | $3,638.55 | $3,047,672 |
| 2018-06-07 | $0.4145 | $0.4563 | $0.4145 | $0.4330 | $3,291.15 | $3,187,013 |
| 2018-06-08 | $0.4333 | $0.4475 | $0.3843 | $0.3843 | $567.55 | $2,828,576 |
| 2018-06-09 | $0.3843 | $0.4108 | $0.3755 | $0.4024 | $2,315.86 | $2,961,934 |
| 2018-06-10 | $0.4030 | $0.4030 | $0.3398 | $0.3578 | $1,990.92 | $2,633,194 |
| 2018-06-11 | $0.3583 | $0.3788 | $0.3481 | $0.3746 | $2,362.16 | $2,757,153 |
| 2018-06-12 | $0.3744 | $0.3875 | $0.3382 | $0.3515 | $1,897.78 | $2,586,766 |
| 2018-06-13 | $0.3526 | $0.3556 | $0.3178 | $0.3305 | $2,668.27 | $2,432,697 |
| 2018-06-14 | $0.3304 | $0.3464 | $0.3154 | $0.3450 | $4,583.16 | $2,539,109 |
| 2018-06-15 | $0.3444 | $0.3447 | $0.2708 | $0.2902 | $1,543.66 | $2,135,915 |
| 2018-06-16 | $0.2892 | $0.3384 | $0.2892 | $0.3360 | $2,509.66 | $2,472,736 |
| 2018-06-17 | $0.3363 | $0.3564 | $0.1886 | $0.3181 | $2,559.72 | $2,341,056 |
| 2018-06-18 | $0.3170 | $0.3194 | $0.2993 | $0.3102 | $525.71 | $2,283,352 |
| 2018-06-19 | $0.3101 | $0.3185 | $0.2800 | $0.3045 | $2,476.40 | $2,240,833 |
| 2018-06-20 | $0.3047 | $0.3117 | $0.2644 | $0.2644 | $1,852.13 | $1,945,817 |
| 2018-06-21 | $0.2644 | $0.3080 | $0.2639 | $0.2790 | $395.42 | $2,053,709 |
| 2018-06-22 | $0.2787 | $0.3067 | $0.2352 | $0.2517 | $1,151.23 | $1,852,749 |
| 2018-06-23 | $0.2518 | $0.2884 | $0.2518 | $0.2772 | $1,778.00 | $2,039,997 |
| 2018-06-24 | $0.2550 | $0.2572 | $0.2336 | $0.2548 | $292.75 | $1,875,506 |
| 2018-06-25 | $0.2543 | $0.2598 | $0.2333 | $0.2419 | $1,220.75 | $1,780,700 |
| 2018-06-26 | $0.2419 | $0.2883 | $0.2391 | $0.2498 | $1,161.76 | $1,838,912 |
| 2018-06-27 | $0.2497 | $0.2651 | $0.2300 | $0.2575 | $548.80 | $1,895,018 |
| 2018-06-28 | $0.2576 | $0.2583 | $0.2187 | $0.2199 | $90.30 | $1,618,697 |
| 2018-06-29 | $0.2201 | $0.2400 | $0.2114 | $0.2231 | $145.88 | $1,641,852 |
| 2018-06-30 | $0.2234 | $0.2588 | $0.2234 | $0.2588 | $143.23 | $1,904,483 |