BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.05150 | $0.05525 | $0.03542 | $0.03542 | $28.91 | $260,664 |
| 2018-12-02 | $0.03536 | $0.05388 | $0.03536 | $0.05299 | $44.99 | $390,023 |
| 2018-12-03 | $0.05329 | $0.05329 | $0.03584 | $0.03584 | $90.91 | $263,817 |
| 2018-12-04 | $0.03581 | $0.04640 | $0.03276 | $0.04602 | $11.49 | $338,713 |
| 2018-12-05 | $0.04603 | $0.04622 | $0.02492 | $0.03517 | $13.97 | $258,820 |
| 2018-12-06 | $0.03515 | $0.04574 | $0.03515 | $0.04449 | $75.73 | $327,424 |
| 2018-12-07 | $0.04441 | $0.04668 | $0.03580 | $0.04668 | $150.16 | $343,579 |
| 2018-12-08 | $0.04665 | $0.04776 | $0.03699 | $0.03846 | $10.14 | $283,050 |
| 2018-12-09 | $0.03835 | $0.04992 | $0.03833 | $0.04738 | $132.75 | $348,728 |
| 2018-12-10 | $0.04731 | $0.04782 | $0.04002 | $0.04043 | $6.03 | $297,541 |
| 2018-12-11 | $0.04038 | $0.04058 | $0.04007 | $0.04017 | $0 | $295,688 |
| 2018-12-12 | $0.04017 | $0.05881 | $0.03953 | $0.05733 | $314.83 | $421,945 |
| 2018-12-13 | $0.05736 | $0.05740 | $0.04331 | $0.04365 | $78.53 | $321,275 |
| 2018-12-14 | $0.03367 | $0.06678 | $0.01835 | $0.06622 | $415.89 | $487,382 |
| 2018-12-15 | $0.06602 | $0.06615 | $0.03945 | $0.04044 | $444.23 | $297,639 |
| 2018-12-16 | $0.04043 | $0.04131 | $0.04041 | $0.04070 | $0 | $299,587 |
| 2018-12-17 | $0.04070 | $0.04525 | $0.03810 | $0.04437 | $145.34 | $326,595 |
| 2018-12-18 | $0.04438 | $0.04467 | $0.03922 | $0.04093 | $338.40 | $301,227 |
| 2018-12-19 | $0.04105 | $0.04925 | $0.04078 | $0.04785 | $142.81 | $352,164 |
| 2018-12-20 | $0.04773 | $0.05362 | $0.04760 | $0.05283 | $43.59 | $388,871 |
| 2018-12-21 | $0.05267 | $0.05351 | $0.04432 | $0.04967 | $94.09 | $365,584 |
| 2018-12-22 | $0.04973 | $0.05120 | $0.04919 | $0.05112 | $35.44 | $376,260 |
| 2018-12-23 | $0.05136 | $0.05515 | $0.04566 | $0.04598 | $283.22 | $338,412 |
| 2018-12-24 | $0.04600 | $0.05078 | $0.04600 | $0.04866 | $209.90 | $358,175 |
| 2018-12-25 | $0.04877 | $0.04877 | $0.04291 | $0.04776 | $66.85 | $351,501 |
| 2018-12-26 | $0.04775 | $0.05241 | $0.04254 | $0.05222 | $105.19 | $384,333 |
| 2018-12-27 | $0.05218 | $0.05517 | $0.05098 | $0.05287 | $43.30 | $389,165 |
| 2018-12-28 | $0.05293 | $0.05318 | $0.03669 | $0.04815 | $385.27 | $354,421 |
| 2018-12-29 | $0.04829 | $0.05051 | $0.04334 | $0.04751 | $297.69 | $349,648 |
| 2018-12-30 | $0.04762 | $0.05105 | $0.04629 | $0.04663 | $133.39 | $343,171 |
| 2018-12-31 | $0.04668 | $0.04668 | $0.04562 | $0.04575 | $0 | $336,728 |