BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02398 | $0.03239 | $0.02398 | $0.03184 | $142.85 | $234,325 |
| 2019-06-02 | $0.03184 | $0.03274 | $0.03180 | $0.03252 | $0 | $239,345 |
| 2019-06-03 | $0.03252 | $0.03252 | $0.01684 | $0.01692 | $27.92 | $124,544 |
| 2019-06-04 | $0.01692 | $0.01692 | $0.01601 | $0.01601 | $0 | $117,816 |
| 2019-06-05 | $0.01601 | $0.01601 | $0.01601 | $0.01601 | $0 | $117,816 |
| 2019-06-06 | $0.01601 | $0.01601 | $0.01601 | $0.01601 | $0 | $117,816 |
| 2019-06-07 | $0.01601 | $0.01601 | $0.01601 | $0.01601 | $0 | $117,816 |
| 2019-06-08 | $0.01601 | $0.01601 | $0.01601 | $0.01601 | $0 | $117,816 |
| 2019-06-09 | $0.01601 | $0.01601 | $0.01601 | $0.01601 | $0 | $117,816 |
| 2019-06-10 | $0.01601 | $0.04160 | $0.01601 | $0.04154 | $50.41 | $305,732 |
| 2019-06-11 | $0.04155 | $0.04178 | $0.04030 | $0.04090 | $0 | $301,052 |
| 2019-06-12 | $0.04090 | $0.04090 | $0.04090 | $0.04090 | $0 | $301,052 |
| 2019-06-13 | $0.04090 | $0.04399 | $0.03630 | $0.04300 | $182.36 | $316,513 |
| 2019-06-14 | $0.04300 | $0.04328 | $0.04270 | $0.04282 | $0 | $315,148 |
| 2019-06-15 | $0.04282 | $0.04282 | $0.04282 | $0.04282 | $0 | $315,148 |
| 2019-06-16 | $0.04282 | $0.04282 | $0.04282 | $0.04282 | $0 | $315,148 |
| 2019-06-17 | $0.04282 | $0.04282 | $0.04282 | $0.04282 | $0 | $315,148 |
| 2019-06-18 | $0.04282 | $0.04282 | $0.04282 | $0.04282 | $0 | $315,148 |
| 2019-06-19 | $0.04282 | $0.04540 | $0.04282 | $0.04524 | $16.57 | $332,948 |
| 2019-06-20 | $0.04525 | $0.04564 | $0.04461 | $0.04501 | $0 | $331,253 |
| 2019-06-21 | $0.04501 | $0.04501 | $0.04501 | $0.04501 | $0 | $331,253 |
| 2019-06-22 | $0.04501 | $0.04501 | $0.04501 | $0.04501 | $0 | $331,253 |
| 2019-06-23 | $0.04501 | $0.04501 | $0.04501 | $0.04501 | $0 | $331,253 |
| 2019-06-24 | $0.04501 | $0.04501 | $0.04501 | $0.04501 | $0 | $331,253 |
| 2019-06-25 | $0.04501 | $0.04501 | $0.02739 | $0.02831 | $20.73 | $208,389 |
| 2019-06-26 | $0.02831 | $0.03216 | $0.02811 | $0.02997 | $17.98 | $220,566 |
| 2019-06-27 | $0.02997 | $0.03056 | $0.02498 | $0.02636 | $130.84 | $194,017 |
| 2019-06-28 | $0.02636 | $0.02803 | $0.02625 | $0.02768 | $0 | $203,707 |
| 2019-06-29 | $0.02768 | $0.02768 | $0.02768 | $0.02768 | $0 | $203,707 |
| 2019-06-30 | $0.02768 | $0.02768 | $0.02768 | $0.02768 | $0 | $203,707 |