BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.04991 | $0.05061 | $0.04901 | $0.05016 | $25.08 | $369,197 |
| 2019-02-02 | $0.05008 | $0.05156 | $0.04975 | $0.05149 | $15.45 | $379,004 |
| 2019-02-03 | $0.05147 | $0.05163 | $0.05112 | $0.05112 | $0 | $376,274 |
| 2019-02-04 | $0.05112 | $0.05112 | $0.05112 | $0.05112 | $0 | $376,274 |
| 2019-02-05 | $0.05112 | $0.08846 | $0.05112 | $0.08811 | $635.87 | $648,518 |
| 2019-02-06 | $0.08814 | $0.08819 | $0.08444 | $0.08444 | $0 | $621,518 |
| 2019-02-07 | $0.08444 | $0.08632 | $0.08444 | $0.08570 | $47.13 | $630,761 |
| 2019-02-08 | $0.08581 | $0.09855 | $0.08545 | $0.09772 | $11.60 | $719,261 |
| 2019-02-09 | $0.09771 | $0.09792 | $0.09683 | $0.09685 | $0 | $712,861 |
| 2019-02-10 | $0.09685 | $0.1347 | $0.09685 | $0.1344 | $63.10 | $989,045 |
| 2019-02-11 | $0.1346 | $0.1346 | $0.1295 | $0.1313 | $0 | $966,432 |
| 2019-02-12 | $0.1313 | $0.1313 | $0.1313 | $0.1313 | $0 | $966,432 |
| 2019-02-13 | $0.1313 | $0.1313 | $0.1313 | $0.1313 | $0 | $966,432 |
| 2019-02-14 | $0.1313 | $0.1523 | $0.1313 | $0.1519 | $348.20 | $1,117,849 |
| 2019-02-15 | $0.1518 | $0.1546 | $0.1517 | $0.1527 | $0 | $1,123,894 |
| 2019-02-16 | $0.1527 | $0.1527 | $0.1527 | $0.1527 | $0 | $1,123,894 |
| 2019-02-17 | $0.1527 | $0.1527 | $0.05099 | $0.06694 | $357.16 | $492,721 |
| 2019-02-18 | $0.06661 | $0.07295 | $0.06659 | $0.07250 | $0 | $533,601 |
| 2019-02-19 | $0.07250 | $0.1063 | $0.07250 | $0.1046 | $220.35 | $769,553 |
| 2019-02-20 | $0.1045 | $0.1061 | $0.05141 | $0.05248 | $34.64 | $386,274 |
| 2019-02-21 | $0.05239 | $0.05239 | $0.05054 | $0.05110 | $250.34 | $376,136 |
| 2019-02-22 | $0.05117 | $0.05310 | $0.05082 | $0.05305 | $52.89 | $390,449 |
| 2019-02-23 | $0.05301 | $0.08666 | $0.05249 | $0.06355 | $154.74 | $467,715 |
| 2019-02-24 | $0.06355 | $0.06626 | $0.05531 | $0.05635 | $0 | $414,756 |
| 2019-02-25 | $0.05635 | $0.07124 | $0.05635 | $0.06993 | $143.59 | $514,671 |
| 2019-02-26 | $0.06987 | $0.06999 | $0.06914 | $0.06929 | $0 | $509,965 |
| 2019-02-27 | $0.06929 | $0.06929 | $0.06929 | $0.06929 | $0 | $509,965 |
| 2019-02-28 | $0.06929 | $0.06929 | $0.06929 | $0.06929 | $0 | $509,965 |