CatoCoin CATO
Xếp hạng #?
01:21:08 21/01/2020
CatoCoin (CATO)
Không theo dõi
Lịch sử giá CatoCoin (CATO) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.6654 | $0.6977 | $0.5642 | $0.6612 | $3,551.17 | $496,065 |
| 2018-09-02 | $0.6615 | $0.7249 | $0.6554 | $0.6653 | $6,299.53 | $499,178 |
| 2018-09-03 | $0.6652 | $0.8793 | $0.6608 | $0.7154 | $8,859.64 | $536,760 |
| 2018-09-04 | $0.7154 | $0.8873 | $0.6878 | $0.7934 | $13,872.70 | $595,299 |
| 2018-09-05 | $0.7941 | $0.9489 | $0.6536 | $0.6536 | $5,482.24 | $490,370 |
| 2018-09-06 | $0.6547 | $0.7680 | $0.4095 | $0.6510 | $9,628.31 | $579,705 |
| 2018-09-07 | $0.5333 | $0.6996 | $0.4949 | $0.5617 | $11,775.60 | $507,684 |
| 2018-09-08 | $0.5624 | $0.6068 | $0.5052 | $0.5080 | $4,705.07 | $481,088 |
| 2018-09-09 | $0.5077 | $0.5187 | $0.3958 | $0.4562 | $17,217.20 | $438,102 |
| 2018-09-10 | $0.4560 | $0.5877 | $0.3991 | $0.4925 | $5,100.76 | $479,483 |
| 2018-09-11 | $0.4933 | $0.5084 | $0.3989 | $0.4016 | $13,408.50 | $396,300 |
| 2018-09-12 | $0.4016 | $0.4336 | $0.3872 | $0.3997 | $2,693.90 | $399,742 |
| 2018-09-13 | $0.4001 | $0.4482 | $0.3228 | $0.3672 | $32,630.80 | $372,144 |
| 2018-09-14 | $0.3670 | $0.4545 | $0.1521 | $0.4545 | $13,017.70 | $466,624 |
| 2018-09-15 | $0.4539 | $0.4545 | $0.2359 | $0.2561 | $3,635.28 | $266,345 |
| 2018-09-16 | $0.2568 | $0.6287 | $0.2027 | $0.4593 | $3,886.84 | $483,659 |
| 2018-09-17 | $0.4604 | $0.4625 | $0.2567 | $0.3697 | $1,294.00 | $394,222 |
| 2018-09-18 | $0.3697 | $0.3697 | $0.2587 | $0.3194 | $2,567.96 | $344,850 |
| 2018-09-19 | $0.3196 | $0.3500 | $0.2491 | $0.2679 | $1,242.96 | $292,748 |
| 2018-09-20 | $0.2680 | $0.3568 | $0.1473 | $0.3539 | $1,968.85 | $391,479 |
| 2018-09-21 | $0.3540 | $0.3582 | $0.2488 | $0.3101 | $884.90 | $347,124 |
| 2018-09-22 | $0.3103 | $0.3284 | $0.2333 | $0.2347 | $3,099.95 | $265,843 |
| 2018-09-23 | $0.2348 | $0.2373 | $0.1468 | $0.1706 | $1,656.22 | $195,514 |
| 2018-09-24 | $0.1706 | $0.2199 | $0.09854 | $0.1332 | $7,923.01 | $154,503 |
| 2018-09-25 | $0.1331 | $0.2177 | $0.1284 | $0.1543 | $5,129.71 | $181,058 |
| 2018-09-26 | $0.1541 | $0.2177 | $0.1540 | $0.2166 | $2,769.26 | $256,974 |
| 2018-09-27 | $0.2136 | $0.2275 | $0.1874 | $0.1937 | $3,969.92 | $232,418 |
| 2018-09-28 | $0.1936 | $0.2988 | $0.1936 | $0.2190 | $5,860.81 | $265,588 |
| 2018-09-29 | $0.2189 | $0.2264 | $0.1116 | $0.1980 | $5,822.28 | $242,846 |
| 2018-09-30 | $0.1979 | $0.2223 | $0.1538 | $0.1561 | $1,720.21 | $193,577 |