BlockCAT CAT
Xếp hạng #?
10:18:31 23/10/2020
BlockCAT (CAT)
Không theo dõi
Lịch sử giá BlockCAT (CAT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.02865 | $0.02865 | $0.02865 | $0.02865 | $0 | $210,846 |
| 2019-08-02 | $0.02865 | $0.02865 | $0.02865 | $0.02865 | $0 | $210,846 |
| 2019-08-03 | $0.02865 | $0.02865 | $0.01332 | $0.01335 | $65.97 | $98,272.48 |
| 2019-08-04 | $0.01335 | $0.03007 | $0.01028 | $0.01029 | $31.88 | $75,761.78 |
| 2019-08-05 | $0.01029 | $0.01089 | $0.01029 | $0.01079 | $0 | $79,399.38 |
| 2019-08-06 | $0.01079 | $0.01079 | $0.01079 | $0.01079 | $0 | $79,399.38 |
| 2019-08-07 | $0.01079 | $0.01079 | $0.01079 | $0.01079 | $0 | $79,399.38 |
| 2019-08-08 | $0.01079 | $0.02977 | $0.01079 | $0.02977 | $178.64 | $219,130 |
| 2019-08-09 | $0.02977 | $0.02983 | $0.02807 | $0.02833 | $0 | $208,498 |
| 2019-08-10 | $0.02833 | $0.02833 | $0.009429 | $0.01241 | $121.02 | $91,304.43 |
| 2019-08-11 | $0.01240 | $0.01299 | $0.01239 | $0.01296 | $59.01 | $95,422.97 |
| 2019-08-12 | $0.01296 | $0.01297 | $0.004220 | $0.004228 | $32.54 | $31,117.36 |
| 2019-08-13 | $0.004227 | $0.01238 | $0.004179 | $0.01232 | $431.63 | $90,642.26 |
| 2019-08-14 | $0.01231 | $0.01234 | $0.003941 | $0.01073 | $419.64 | $78,979.98 |
| 2019-08-15 | $0.01073 | $0.01326 | $0.01025 | $0.01320 | $138.38 | $97,129.46 |
| 2019-08-16 | $0.01320 | $0.01359 | $0.01266 | $0.01345 | $9.29 | $98,983.92 |
| 2019-08-17 | $0.01345 | $0.01354 | $0.01336 | $0.01339 | $0 | $98,582.88 |
| 2019-08-18 | $0.01339 | $0.01339 | $0.01339 | $0.01339 | $0 | $98,582.88 |
| 2019-08-19 | $0.01339 | $0.01339 | $0.01339 | $0.01339 | $0 | $98,582.88 |
| 2019-08-20 | $0.01339 | $0.01339 | $0.01339 | $0.01339 | $0 | $98,582.88 |
| 2019-08-21 | $0.01339 | $0.01339 | $0.01339 | $0.01339 | $0 | $98,582.88 |
| 2019-08-22 | $0.01339 | $0.02614 | $0.01339 | $0.02580 | $132.38 | $189,919 |
| 2019-08-23 | $0.02580 | $0.02640 | $0.02556 | $0.02625 | $34.13 | $193,216 |
| 2019-08-24 | $0.02624 | $0.02625 | $0.02529 | $0.02548 | $0 | $187,559 |
| 2019-08-25 | $0.02548 | $0.02548 | $0.02548 | $0.02548 | $0 | $187,559 |
| 2019-08-26 | $0.02548 | $0.02548 | $0.02548 | $0.02548 | $0 | $187,559 |
| 2019-08-27 | $0.02548 | $0.02548 | $0.02548 | $0.02548 | $0 | $187,559 |
| 2019-08-28 | $0.02548 | $0.02548 | $0.02548 | $0.02548 | $0 | $187,559 |
| 2019-08-29 | $0.02548 | $0.02548 | $0.02280 | $0.02284 | $63.95 | $168,091 |
| 2019-08-30 | $0.02284 | $0.02302 | $0.02253 | $0.02283 | $0 | $168,023 |
| 2019-08-31 | $0.02283 | $0.02283 | $0.02283 | $0.02283 | $0 | $168,023 |