BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.04575 | $0.04730 | $0.006399 | $0.04201 | $730.31 | $309,196 |
| 2019-01-02 | $0.04212 | $0.08786 | $0.03660 | $0.08754 | $6,558.16 | $644,315 |
| 2019-01-03 | $0.08758 | $0.1489 | $0.07799 | $0.1004 | $7,498.25 | $738,885 |
| 2019-01-04 | $0.1005 | $0.1005 | $0.07558 | $0.07704 | $751.97 | $567,019 |
| 2019-01-05 | $0.07694 | $0.08952 | $0.07318 | $0.08930 | $1,033.65 | $657,235 |
| 2019-01-06 | $0.08929 | $0.1031 | $0.06709 | $0.08971 | $1,425.68 | $660,291 |
| 2019-01-07 | $0.08973 | $0.09379 | $0.07750 | $0.08546 | $581.75 | $628,971 |
| 2019-01-08 | $0.08559 | $0.08587 | $0.07081 | $0.07347 | $1,878.34 | $540,781 |
| 2019-01-09 | $0.07361 | $0.08621 | $0.06558 | $0.08621 | $2,082.17 | $634,509 |
| 2019-01-10 | $0.08627 | $0.08687 | $0.07203 | $0.07449 | $91.35 | $548,289 |
| 2019-01-11 | $0.07448 | $0.07484 | $0.07107 | $0.07179 | $9.89 | $528,407 |
| 2019-01-12 | $0.07172 | $0.09183 | $0.06296 | $0.09141 | $515.04 | $672,761 |
| 2019-01-13 | $0.09132 | $0.09819 | $0.06717 | $0.06740 | $426.20 | $496,075 |
| 2019-01-14 | $0.06745 | $0.07091 | $0.06731 | $0.07036 | $333.54 | $517,885 |
| 2019-01-15 | $0.07031 | $0.07065 | $0.07022 | $0.07022 | $0 | $516,818 |
| 2019-01-16 | $0.07022 | $0.09612 | $0.07022 | $0.09521 | $23.52 | $700,735 |
| 2019-01-17 | $0.09515 | $0.09532 | $0.09300 | $0.09381 | $0 | $690,425 |
| 2019-01-18 | $0.09381 | $0.09381 | $0.09381 | $0.09381 | $0 | $690,425 |
| 2019-01-19 | $0.09381 | $0.09381 | $0.03390 | $0.03483 | $48.00 | $256,351 |
| 2019-01-20 | $0.03481 | $0.03494 | $0.03469 | $0.03470 | $0 | $255,387 |
| 2019-01-21 | $0.03470 | $0.03470 | $0.03470 | $0.03470 | $0 | $255,387 |
| 2019-01-22 | $0.03470 | $0.03470 | $0.03470 | $0.03470 | $0 | $255,387 |
| 2019-01-23 | $0.03470 | $0.09198 | $0.03470 | $0.09043 | $69.11 | $665,560 |
| 2019-01-24 | $0.09050 | $0.09060 | $0.05412 | $0.05458 | $9.47 | $401,696 |
| 2019-01-25 | $0.05465 | $0.05478 | $0.05399 | $0.05416 | $0 | $398,610 |
| 2019-01-26 | $0.05416 | $0.05416 | $0.05416 | $0.05416 | $0 | $398,610 |
| 2019-01-27 | $0.05416 | $0.05416 | $0.05416 | $0.05416 | $0 | $398,610 |
| 2019-01-28 | $0.05416 | $0.05416 | $0.05416 | $0.05416 | $0 | $398,610 |
| 2019-01-29 | $0.05416 | $0.05416 | $0.05416 | $0.05416 | $0 | $398,610 |
| 2019-01-30 | $0.05416 | $0.05416 | $0.05416 | $0.05416 | $0 | $398,610 |
| 2019-01-31 | $0.05416 | $0.05416 | $0.04962 | $0.04987 | $8.65 | $367,082 |