BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.2588 | $0.2877 | $0.2547 | $0.2856 | $682.05 | $2,101,786 |
| 2018-07-02 | $0.2856 | $0.2858 | $0.2261 | $0.2571 | $922.65 | $1,892,088 |
| 2018-07-03 | $0.2561 | $0.2973 | $0.2528 | $0.2913 | $227.21 | $2,144,180 |
| 2018-07-04 | $0.2912 | $0.3011 | $0.2643 | $0.2769 | $758.58 | $2,037,664 |
| 2018-07-05 | $0.2776 | $0.2969 | $0.2483 | $0.2490 | $875.09 | $1,832,994 |
| 2018-07-06 | $0.2490 | $0.2493 | $0.2412 | $0.2458 | $350.91 | $1,809,449 |
| 2018-07-07 | $0.2456 | $0.2468 | $0.2260 | $0.2346 | $707.43 | $1,726,839 |
| 2018-07-08 | $0.2344 | $0.2410 | $0.2330 | $0.2390 | $413.64 | $1,759,253 |
| 2018-07-09 | $0.2390 | $0.2810 | $0.2247 | $0.2255 | $849.67 | $1,659,619 |
| 2018-07-10 | $0.2309 | $0.2417 | $0.2057 | $0.2093 | $486.34 | $1,540,782 |
| 2018-07-11 | $0.2094 | $0.2294 | $0.2047 | $0.2052 | $440.38 | $1,510,459 |
| 2018-07-12 | $0.2052 | $0.2283 | $0.2049 | $0.2183 | $107.52 | $1,606,545 |
| 2018-07-13 | $0.2185 | $0.2193 | $0.1985 | $0.2065 | $776.32 | $1,519,519 |
| 2018-07-14 | $0.2059 | $0.2502 | $0.2059 | $0.2096 | $491.47 | $1,542,902 |
| 2018-07-15 | $0.2096 | $0.2299 | $0.1876 | $0.2254 | $699.13 | $1,658,736 |
| 2018-07-16 | $0.2257 | $0.2597 | $0.2236 | $0.2273 | $677.49 | $1,672,683 |
| 2018-07-17 | $0.2268 | $0.2761 | $0.2236 | $0.2758 | $559.60 | $2,030,083 |
| 2018-07-18 | $0.2757 | $0.2915 | $0.1945 | $0.2311 | $2,646.73 | $1,701,130 |
| 2018-07-19 | $0.2310 | $0.2882 | $0.2286 | $0.2688 | $666.03 | $1,978,239 |
| 2018-07-20 | $0.2689 | $0.2800 | $0.2382 | $0.2788 | $538.77 | $2,051,729 |
| 2018-07-21 | $0.2787 | $0.2799 | $0.2429 | $0.2429 | $346.35 | $1,787,876 |
| 2018-07-22 | $0.2428 | $0.2518 | $0.2214 | $0.2316 | $2,422.39 | $1,704,589 |
| 2018-07-23 | $0.2313 | $0.2397 | $0.2054 | $0.2178 | $3,050.36 | $1,603,020 |
| 2018-07-24 | $0.2181 | $0.2887 | $0.2176 | $0.2746 | $924.73 | $2,020,787 |
| 2018-07-25 | $0.2721 | $0.2884 | $0.2035 | $0.2216 | $2,490.15 | $1,631,040 |
| 2018-07-26 | $0.2215 | $0.2310 | $0.2046 | $0.2060 | $3,321.10 | $1,516,236 |
| 2018-07-27 | $0.2059 | $0.2333 | $0.1660 | $0.2067 | $2,737.35 | $1,521,308 |
| 2018-07-28 | $0.2071 | $0.2079 | $0.1847 | $0.2026 | $1,126.25 | $1,491,448 |
| 2018-07-29 | $0.2033 | $0.2049 | $0.1572 | $0.1675 | $4,168.50 | $1,232,644 |
| 2018-07-30 | $0.1676 | $0.2036 | $0.1247 | $0.1585 | $5,116.43 | $1,166,734 |
| 2018-07-31 | $0.1582 | $0.1582 | $0.1204 | $0.1556 | $3,218.38 | $1,145,588 |