BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1073 | $0.1272 | $0.07787 | $0.07787 | $83.54 | $573,111 |
| 2018-11-02 | $0.07787 | $0.1051 | $0.07787 | $0.09549 | $594.58 | $702,852 |
| 2018-11-03 | $0.09549 | $0.09949 | $0.08976 | $0.08984 | $38.76 | $661,238 |
| 2018-11-04 | $0.08984 | $0.1006 | $0.08925 | $0.09878 | $198.81 | $727,060 |
| 2018-11-05 | $0.09878 | $0.1051 | $0.08108 | $0.1046 | $736.68 | $769,854 |
| 2018-11-06 | $0.1050 | $0.1051 | $0.08365 | $0.09543 | $653.32 | $686,513 |
| 2018-11-07 | $0.09559 | $0.09793 | $0.08709 | $0.08745 | $76.49 | $643,636 |
| 2018-11-08 | $0.08739 | $0.09772 | $0.08448 | $0.08459 | $60.32 | $622,581 |
| 2018-11-09 | $0.08459 | $0.08499 | $0.08378 | $0.08383 | $0 | $616,975 |
| 2018-11-10 | $0.08383 | $0.09863 | $0.08383 | $0.08737 | $185.67 | $643,036 |
| 2018-11-11 | $0.08730 | $0.09891 | $0.08669 | $0.09051 | $533.36 | $666,165 |
| 2018-11-12 | $0.09054 | $0.09451 | $0.08343 | $0.09422 | $86.82 | $693,495 |
| 2018-11-13 | $0.09382 | $0.09422 | $0.08173 | $0.08875 | $94.11 | $653,188 |
| 2018-11-14 | $0.08850 | $0.08867 | $0.06472 | $0.06732 | $201.67 | $495,461 |
| 2018-11-15 | $0.06760 | $0.08058 | $0.06473 | $0.07488 | $182.20 | $551,107 |
| 2018-11-16 | $0.07493 | $0.09099 | $0.07449 | $0.09054 | $664.97 | $666,363 |
| 2018-11-17 | $0.09072 | $0.09292 | $0.07818 | $0.09247 | $171.71 | $680,559 |
| 2018-11-18 | $0.09276 | $0.09369 | $0.09258 | $0.09328 | $0 | $686,526 |
| 2018-11-19 | $0.09328 | $0.09328 | $0.06024 | $0.06088 | $264.74 | $448,110 |
| 2018-11-20 | $0.06053 | $0.06216 | $0.03968 | $0.05377 | $462.67 | $395,729 |
| 2018-11-21 | $0.05382 | $0.05587 | $0.04267 | $0.05578 | $266.85 | $410,566 |
| 2018-11-22 | $0.05558 | $0.05605 | $0.04490 | $0.04502 | $89.85 | $331,346 |
| 2018-11-23 | $0.04479 | $0.05014 | $0.04130 | $0.04765 | $77.43 | $350,708 |
| 2018-11-24 | $0.04762 | $0.04852 | $0.02674 | $0.02934 | $79.60 | $215,951 |
| 2018-11-25 | $0.02931 | $0.06559 | $0.02897 | $0.04070 | $721.39 | $299,524 |
| 2018-11-26 | $0.04068 | $0.04643 | $0.03779 | $0.03939 | $71.07 | $289,926 |
| 2018-11-27 | $0.03937 | $0.04624 | $0.03814 | $0.04580 | $36.92 | $337,060 |
| 2018-11-28 | $0.04584 | $0.05282 | $0.04584 | $0.05135 | $183.88 | $377,950 |
| 2018-11-29 | $0.05156 | $0.05651 | $0.04147 | $0.05528 | $306.88 | $406,831 |
| 2018-11-30 | $0.05540 | $0.05587 | $0.05039 | $0.05136 | $121.04 | $377,995 |