BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1399 | $0.1695 | $0.1228 | $0.1689 | $4,910.84 | $1,243,007 |
| 2018-09-02 | $0.1690 | $0.1708 | $0.1417 | $0.1424 | $491.81 | $1,047,816 |
| 2018-09-03 | $0.1423 | $0.1569 | $0.1283 | $0.1429 | $1,505.27 | $1,051,872 |
| 2018-09-04 | $0.1429 | $0.1609 | $0.1426 | $0.1605 | $1,112.81 | $1,181,579 |
| 2018-09-05 | $0.1607 | $0.1612 | $0.1350 | $0.1385 | $643.34 | $1,019,620 |
| 2018-09-06 | $0.1388 | $0.1388 | $0.1234 | $0.1275 | $841.97 | $938,489 |
| 2018-09-07 | $0.1274 | $0.1300 | $0.1251 | $0.1261 | $343.48 | $927,979 |
| 2018-09-08 | $0.1262 | $0.1338 | $0.1207 | $0.1336 | $144.43 | $983,320 |
| 2018-09-09 | $0.1335 | $0.1381 | $0.1105 | $0.1342 | $461.18 | $987,603 |
| 2018-09-10 | $0.1341 | $0.1381 | $0.1099 | $0.1102 | $1,077.83 | $810,879 |
| 2018-09-11 | $0.1104 | $0.1180 | $0.09976 | $0.1007 | $739.63 | $741,333 |
| 2018-09-12 | $0.1007 | $0.1099 | $0.09506 | $0.09817 | $355.20 | $722,534 |
| 2018-09-13 | $0.09825 | $0.1178 | $0.09825 | $0.1176 | $285.43 | $865,565 |
| 2018-09-14 | $0.1105 | $0.1175 | $0.1019 | $0.1021 | $47.27 | $751,549 |
| 2018-09-15 | $0.1020 | $0.1142 | $0.09913 | $0.1020 | $63.90 | $750,968 |
| 2018-09-16 | $0.1023 | $0.1147 | $0.1015 | $0.1017 | $83.56 | $748,730 |
| 2018-09-17 | $0.1020 | $0.1130 | $0.1009 | $0.1096 | $72.68 | $806,610 |
| 2018-09-18 | $0.1096 | $0.1117 | $0.09896 | $0.09949 | $42.09 | $732,243 |
| 2018-09-19 | $0.09954 | $0.1115 | $0.09650 | $0.1003 | $612.70 | $738,507 |
| 2018-09-20 | $0.1004 | $0.1047 | $0.1000 | $0.1043 | $9.27 | $768,007 |
| 2018-09-21 | $0.1044 | $0.1230 | $0.1042 | $0.1094 | $295.28 | $805,249 |
| 2018-09-22 | $0.1095 | $0.1103 | $0.1021 | $0.1069 | $159.25 | $786,613 |
| 2018-09-23 | $0.1069 | $0.1123 | $0.1064 | $0.1111 | $3.67 | $817,717 |
| 2018-09-24 | $0.1111 | $0.1185 | $0.1018 | $0.1040 | $1,124.13 | $765,784 |
| 2018-09-25 | $0.1039 | $0.1040 | $0.09919 | $0.1003 | $16.69 | $738,397 |
| 2018-09-26 | $0.1002 | $0.1003 | $0.09568 | $0.09770 | $771.80 | $719,064 |
| 2018-09-27 | $0.09782 | $0.1210 | $0.09722 | $0.1199 | $605.97 | $882,486 |
| 2018-09-28 | $0.1199 | $0.1206 | $0.1022 | $0.1034 | $626.63 | $760,705 |
| 2018-09-29 | $0.1033 | $0.1135 | $0.1032 | $0.1057 | $270.29 | $778,215 |
| 2018-09-30 | $0.1057 | $0.1143 | $0.09686 | $0.09856 | $54.08 | $725,447 |