BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02768 | $0.02768 | $0.02768 | $0.02768 | $0 | $203,707 |
| 2019-07-02 | $0.02768 | $0.02768 | $0.01456 | $0.01523 | $84.26 | $112,130 |
| 2019-07-03 | $0.01524 | $0.01574 | $0.01524 | $0.01541 | $0 | $113,420 |
| 2019-07-04 | $0.01541 | $0.01541 | $0.01541 | $0.01541 | $0 | $113,420 |
| 2019-07-05 | $0.01541 | $0.01541 | $0.01541 | $0.01541 | $0 | $113,420 |
| 2019-07-06 | $0.01541 | $0.01541 | $0.01093 | $0.01096 | $34.79 | $80,663.26 |
| 2019-07-07 | $0.01096 | $0.02605 | $0.01091 | $0.02568 | $50.11 | $189,025 |
| 2019-07-08 | $0.02568 | $0.02614 | $0.02549 | $0.02614 | $0 | $192,394 |
| 2019-07-09 | $0.02614 | $0.02614 | $0.01774 | $0.01793 | $78.21 | $131,990 |
| 2019-07-10 | $0.01795 | $0.01819 | $0.01785 | $0.01797 | $0 | $132,284 |
| 2019-07-11 | $0.01797 | $0.01797 | $0.01797 | $0.01797 | $0 | $132,284 |
| 2019-07-12 | $0.01797 | $0.01797 | $0.01404 | $0.01408 | $14.82 | $103,607 |
| 2019-07-13 | $0.01408 | $0.01410 | $0.01342 | $0.01345 | $0 | $99,021.59 |
| 2019-07-14 | $0.01345 | $0.01345 | $0.01345 | $0.01345 | $0 | $99,021.59 |
| 2019-07-15 | $0.01345 | $0.01345 | $0.01345 | $0.01345 | $0 | $99,021.59 |
| 2019-07-16 | $0.01345 | $0.01345 | $0.01345 | $0.01345 | $0 | $99,021.59 |
| 2019-07-17 | $0.01345 | $0.01480 | $0.01318 | $0.01436 | $21.15 | $105,701 |
| 2019-07-18 | $0.01435 | $0.01497 | $0.01413 | $0.01458 | $0 | $107,281 |
| 2019-07-19 | $0.01458 | $0.01458 | $0.01458 | $0.01458 | $0 | $107,281 |
| 2019-07-20 | $0.01458 | $0.01458 | $0.01458 | $0.01458 | $0 | $107,281 |
| 2019-07-21 | $0.01458 | $0.01458 | $0.01307 | $0.01344 | $34.02 | $98,910.03 |
| 2019-07-22 | $0.01343 | $0.01350 | $0.01277 | $0.01287 | $0 | $94,759.25 |
| 2019-07-23 | $0.01287 | $0.01287 | $0.01287 | $0.01287 | $0 | $94,759.25 |
| 2019-07-24 | $0.01287 | $0.01287 | $0.01287 | $0.01287 | $0 | $94,759.25 |
| 2019-07-25 | $0.01287 | $0.01287 | $0.01287 | $0.01287 | $0 | $94,759.25 |
| 2019-07-26 | $0.01287 | $0.01287 | $0.01287 | $0.01287 | $0 | $94,759.25 |
| 2019-07-27 | $0.01287 | $0.01287 | $0.01287 | $0.01287 | $0 | $94,759.25 |
| 2019-07-28 | $0.01287 | $0.01287 | $0.01287 | $0.01287 | $0 | $94,759.25 |
| 2019-07-29 | $0.01287 | $0.01287 | $0.01287 | $0.01287 | $0 | $94,759.25 |
| 2019-07-30 | $0.01287 | $0.02883 | $0.01287 | $0.02842 | $68.21 | $209,183 |
| 2019-07-31 | $0.02842 | $0.02876 | $0.02841 | $0.02865 | $0 | $210,846 |