BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.09850 | $0.1092 | $0.09521 | $0.1090 | $117.60 | $802,135 |
| 2018-10-02 | $0.1087 | $0.1093 | $0.1046 | $0.1077 | $60.63 | $792,479 |
| 2018-10-03 | $0.1077 | $0.1192 | $0.1028 | $0.1188 | $376.96 | $874,287 |
| 2018-10-04 | $0.1039 | $0.1039 | $0.09320 | $0.09480 | $569.30 | $697,712 |
| 2018-10-05 | $0.1060 | $0.1062 | $0.09629 | $0.09826 | $182.19 | $723,175 |
| 2018-10-06 | $0.09831 | $0.1251 | $0.09822 | $0.1070 | $729.88 | $787,570 |
| 2018-10-07 | $0.1074 | $0.1076 | $0.1010 | $0.1016 | $12.24 | $747,980 |
| 2018-10-08 | $0.1018 | $0.1100 | $0.1018 | $0.1089 | $56.52 | $801,841 |
| 2018-10-09 | $0.1093 | $0.1346 | $0.1087 | $0.1345 | $1,089.81 | $989,958 |
| 2018-10-10 | $0.1340 | $0.1340 | $0.1126 | $0.1286 | $159.03 | $946,276 |
| 2018-10-11 | $0.1147 | $0.1148 | $0.1078 | $0.1084 | $5.10 | $798,014 |
| 2018-10-12 | $0.1098 | $0.1263 | $0.1094 | $0.1254 | $592.98 | $922,827 |
| 2018-10-13 | $0.1254 | $0.1261 | $0.1057 | $0.1059 | $184.32 | $779,481 |
| 2018-10-14 | $0.1059 | $0.1166 | $0.1048 | $0.1052 | $690.85 | $774,130 |
| 2018-10-15 | $0.1053 | $0.1189 | $0.1046 | $0.1111 | $12.65 | $818,019 |
| 2018-10-16 | $0.1110 | $0.1199 | $0.1048 | $0.1167 | $630.26 | $859,081 |
| 2018-10-17 | $0.1171 | $0.1178 | $0.1058 | $0.1060 | $565.76 | $779,886 |
| 2018-10-18 | $0.1063 | $0.1065 | $0.09632 | $0.1039 | $632.41 | $764,768 |
| 2018-10-19 | $0.1039 | $0.1041 | $0.07037 | $0.07050 | $226.58 | $518,854 |
| 2018-10-20 | $0.07044 | $0.1009 | $0.06764 | $0.09710 | $1,584.50 | $714,642 |
| 2018-10-21 | $0.09712 | $0.09863 | $0.09146 | $0.09209 | $284.59 | $677,775 |
| 2018-10-22 | $0.09204 | $0.09228 | $0.07155 | $0.09034 | $638.89 | $664,892 |
| 2018-10-23 | $0.09033 | $0.09081 | $0.07602 | $0.07678 | $170.32 | $565,138 |
| 2018-10-24 | $0.07644 | $0.08810 | $0.07536 | $0.07809 | $214.42 | $574,733 |
| 2018-10-25 | $0.07785 | $0.08675 | $0.07433 | $0.08340 | $297.66 | $613,867 |
| 2018-10-26 | $0.08350 | $0.09226 | $0.08037 | $0.09034 | $964.52 | $664,885 |
| 2018-10-27 | $0.09006 | $0.09071 | $0.08976 | $0.09012 | $124.73 | $663,324 |
| 2018-10-28 | $0.09061 | $0.09074 | $0.08973 | $0.09027 | $83.27 | $664,390 |
| 2018-10-29 | $0.09023 | $0.09041 | $0.07762 | $0.07815 | $545.14 | $575,182 |
| 2018-10-30 | $0.07816 | $0.08755 | $0.07797 | $0.08504 | $276.32 | $625,886 |
| 2018-10-31 | $0.08513 | $0.1073 | $0.07843 | $0.1073 | $1,152.13 | $789,425 |