BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.06929 | $0.06949 | $0.06823 | $0.06825 | $51.49 | $502,316 |
| 2019-03-02 | $0.06818 | $0.06851 | $0.06818 | $0.06851 | $0 | $504,250 |
| 2019-03-03 | $0.06851 | $0.06851 | $0.06851 | $0.06851 | $0 | $504,250 |
| 2019-03-04 | $0.06851 | $0.06851 | $0.06851 | $0.06851 | $0 | $504,250 |
| 2019-03-05 | $0.06851 | $0.06906 | $0.06388 | $0.06890 | $98.53 | $507,106 |
| 2019-03-06 | $0.06901 | $0.06992 | $0.006896 | $0.006938 | $3,025.43 | $51,062.24 |
| 2019-03-07 | $0.006940 | $0.03761 | $0.006867 | $0.03727 | $579.82 | $274,294 |
| 2019-03-08 | $0.03730 | $0.03766 | $0.03605 | $0.03645 | $1,238.11 | $268,263 |
| 2019-03-09 | $0.03641 | $0.04521 | $0.03634 | $0.04479 | $75.57 | $329,667 |
| 2019-03-10 | $0.04487 | $0.04488 | $0.04482 | $0.04488 | $0 | $330,312 |
| 2019-03-11 | $0.04488 | $0.04488 | $0.02661 | $0.02677 | $248.29 | $197,026 |
| 2019-03-12 | $0.02679 | $0.03324 | $0.02618 | $0.03305 | $24.79 | $243,261 |
| 2019-03-13 | $0.03304 | $0.04125 | $0.03264 | $0.04104 | $90.31 | $302,085 |
| 2019-03-14 | $0.04103 | $0.04136 | $0.01859 | $0.01871 | $11.23 | $137,735 |
| 2019-03-15 | $0.01872 | $0.01893 | $0.01871 | $0.01882 | $0 | $138,550 |
| 2019-03-16 | $0.01882 | $0.01882 | $0.01882 | $0.01882 | $0 | $138,550 |
| 2019-03-17 | $0.01882 | $0.01882 | $0.01882 | $0.01882 | $0 | $138,550 |
| 2019-03-18 | $0.01882 | $0.01882 | $0.01882 | $0.01882 | $0 | $138,550 |
| 2019-03-19 | $0.01882 | $0.02115 | $0.01882 | $0.02107 | $110.22 | $155,105 |
| 2019-03-20 | $0.02109 | $0.02113 | $0.02079 | $0.02109 | $56.95 | $155,254 |
| 2019-03-21 | $0.02110 | $0.02118 | $0.02040 | $0.02040 | $0 | $150,112 |
| 2019-03-22 | $0.02040 | $0.03826 | $0.02040 | $0.03796 | $62.14 | $279,415 |
| 2019-03-23 | $0.03794 | $0.03803 | $0.02059 | $0.02072 | $73.56 | $152,498 |
| 2019-03-24 | $0.02074 | $0.02075 | $0.02063 | $0.02066 | $0 | $152,070 |
| 2019-03-25 | $0.02066 | $0.02066 | $0.02066 | $0.02066 | $0 | $152,070 |
| 2019-03-26 | $0.02066 | $0.03611 | $0.02066 | $0.03611 | $658.56 | $265,743 |
| 2019-03-27 | $0.03611 | $0.03762 | $0.03609 | $0.03760 | $225.95 | $276,759 |
| 2019-03-28 | $0.03760 | $0.03760 | $0.03720 | $0.03744 | $0 | $275,532 |
| 2019-03-29 | $0.03744 | $0.03744 | $0.03744 | $0.03744 | $0 | $275,532 |
| 2019-03-30 | $0.03744 | $0.03744 | $0.03744 | $0.03744 | $0 | $275,532 |
| 2019-03-31 | $0.03744 | $0.03744 | $0.02570 | $0.02584 | $71.66 | $190,203 |