BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02389 | $0.02389 | $0.02389 | $0.02389 | $0 | $175,817 |
| 2019-05-02 | $0.02389 | $0.02389 | $0.02389 | $0.02389 | $0 | $175,817 |
| 2019-05-03 | $0.02389 | $0.02389 | $0.02389 | $0.02389 | $0 | $175,817 |
| 2019-05-04 | $0.02389 | $0.02389 | $0.02389 | $0.02389 | $0 | $175,817 |
| 2019-05-05 | $0.02389 | $0.02389 | $0.02389 | $0.02389 | $0 | $175,817 |
| 2019-05-06 | $0.02389 | $0.02389 | $0.01918 | $0.01918 | $25.60 | $141,178 |
| 2019-05-07 | $0.01916 | $0.02002 | $0.01902 | $0.01921 | $0 | $141,387 |
| 2019-05-08 | $0.01921 | $0.01921 | $0.01921 | $0.01921 | $0 | $141,387 |
| 2019-05-09 | $0.01921 | $0.01921 | $0.01921 | $0.01921 | $0 | $141,387 |
| 2019-05-10 | $0.01921 | $0.01921 | $0.01921 | $0.01921 | $0 | $141,387 |
| 2019-05-11 | $0.01921 | $0.01921 | $0.01921 | $0.01921 | $0 | $141,387 |
| 2019-05-12 | $0.01921 | $0.01921 | $0.01921 | $0.01921 | $0 | $141,387 |
| 2019-05-13 | $0.01921 | $0.01921 | $0.01921 | $0.01921 | $0 | $141,387 |
| 2019-05-14 | $0.01921 | $0.01921 | $0.01921 | $0.01921 | $0 | $141,387 |
| 2019-05-15 | $0.01921 | $0.01921 | $0.01921 | $0.01921 | $0 | $141,387 |
| 2019-05-16 | $0.01921 | $0.02959 | $0.01921 | $0.02522 | $524.67 | $185,620 |
| 2019-05-17 | $0.02524 | $0.02551 | $0.02250 | $0.02304 | $0 | $169,553 |
| 2019-05-18 | $0.02304 | $0.02304 | $0.02304 | $0.02304 | $0 | $169,553 |
| 2019-05-19 | $0.02304 | $0.02304 | $0.02304 | $0.02304 | $0 | $169,553 |
| 2019-05-20 | $0.02304 | $0.02440 | $0.02304 | $0.02408 | $94.27 | $177,208 |
| 2019-05-21 | $0.02407 | $0.02493 | $0.02372 | $0.02493 | $0 | $183,466 |
| 2019-05-22 | $0.02493 | $0.02493 | $0.02320 | $0.02338 | $36.63 | $172,101 |
| 2019-05-23 | $0.02338 | $0.03711 | $0.02319 | $0.03686 | $38.54 | $271,296 |
| 2019-05-24 | $0.03684 | $0.04809 | $0.03668 | $0.04731 | $352.60 | $348,182 |
| 2019-05-25 | $0.04731 | $0.04878 | $0.02504 | $0.02517 | $125.86 | $185,268 |
| 2019-05-26 | $0.02517 | $0.05115 | $0.02515 | $0.05078 | $23.38 | $373,730 |
| 2019-05-27 | $0.05075 | $0.05082 | $0.05075 | $0.05082 | $0 | $374,023 |
| 2019-05-28 | $0.05082 | $0.05082 | $0.05082 | $0.05082 | $0 | $374,023 |
| 2019-05-29 | $0.05082 | $0.05082 | $0.02960 | $0.02964 | $121.68 | $218,124 |
| 2019-05-30 | $0.02964 | $0.03147 | $0.02363 | $0.02447 | $55.74 | $180,104 |
| 2019-05-31 | $0.02447 | $0.02478 | $0.02395 | $0.02398 | $0 | $176,498 |