BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1558 | $0.2322 | $0.1325 | $0.2320 | $4,571.22 | $1,707,872 |
| 2018-08-02 | $0.2322 | $0.2349 | $0.1581 | $0.1584 | $179.54 | $1,165,762 |
| 2018-08-03 | $0.1584 | $0.1638 | $0.1281 | $0.1524 | $2,626.54 | $1,122,028 |
| 2018-08-04 | $0.1526 | $0.1534 | $0.1237 | $0.1408 | $2,481.57 | $1,036,570 |
| 2018-08-05 | $0.1409 | $0.1640 | $0.1302 | $0.1481 | $613.29 | $1,090,137 |
| 2018-08-06 | $0.1483 | $0.1603 | $0.1467 | $0.1577 | $834.60 | $1,160,463 |
| 2018-08-07 | $0.1576 | $0.1609 | $0.1319 | $0.1593 | $254.74 | $1,172,460 |
| 2018-08-08 | $0.1595 | $0.1595 | $0.01917 | $0.1430 | $72.57 | $1,052,387 |
| 2018-08-09 | $0.1433 | $0.1484 | $0.1328 | $0.1448 | $551.09 | $1,065,738 |
| 2018-08-10 | $0.1447 | $0.1537 | $0.1349 | $0.1365 | $1,254.29 | $1,004,899 |
| 2018-08-11 | $0.1374 | $0.1459 | $0.1266 | $0.1352 | $619.14 | $994,941 |
| 2018-08-12 | $0.1329 | $0.1412 | $0.1200 | $0.1203 | $991.67 | $885,062 |
| 2018-08-13 | $0.1202 | $0.1298 | $0.1111 | $0.1132 | $456.99 | $833,423 |
| 2018-08-14 | $0.1131 | $0.1169 | $0.1068 | $0.1168 | $270.99 | $859,530 |
| 2018-08-15 | $0.1166 | $0.1375 | $0.1166 | $0.1316 | $234.20 | $968,894 |
| 2018-08-16 | $0.1315 | $0.1345 | $0.1131 | $0.1141 | $47.02 | $839,429 |
| 2018-08-17 | $0.1141 | $0.1467 | $0.1138 | $0.1437 | $40.38 | $1,057,392 |
| 2018-08-18 | $0.1440 | $0.1454 | $0.1210 | $0.1216 | $345.34 | $895,204 |
| 2018-08-19 | $0.1217 | $0.1427 | $0.1196 | $0.1423 | $520.44 | $1,047,073 |
| 2018-08-20 | $0.1420 | $0.1534 | $0.1261 | $0.1265 | $1,447.44 | $930,835 |
| 2018-08-21 | $0.1263 | $0.1351 | $0.1221 | $0.1231 | $863.15 | $906,244 |
| 2018-08-22 | $0.1232 | $0.1295 | $0.1059 | $0.1073 | $943.56 | $789,609 |
| 2018-08-23 | $0.1073 | $0.1237 | $0.1072 | $0.1197 | $1,021.09 | $880,822 |
| 2018-08-24 | $0.1198 | $0.1352 | $0.1188 | $0.1348 | $90.18 | $992,262 |
| 2018-08-25 | $0.1346 | $0.1363 | $0.1342 | $0.1357 | $30.63 | $998,739 |
| 2018-08-26 | $0.1360 | $0.1362 | $0.1326 | $0.1344 | $13.44 | $989,487 |
| 2018-08-27 | $0.1344 | $0.1368 | $0.1245 | $0.1319 | $623.81 | $970,793 |
| 2018-08-28 | $0.1316 | $0.1517 | $0.1314 | $0.1371 | $1,094.22 | $1,009,065 |
| 2018-08-29 | $0.1372 | $0.1535 | $0.1323 | $0.1336 | $543.52 | $983,570 |
| 2018-08-30 | $0.1337 | $0.1433 | $0.1202 | $0.1212 | $2,399.62 | $891,841 |
| 2018-08-31 | $0.1213 | $0.1404 | $0.1196 | $0.1401 | $156.53 | $1,030,859 |