CatoCoin CATO
Xếp hạng #?
01:21:08 21/01/2020
CatoCoin (CATO)
Không theo dõi
Lịch sử giá CatoCoin (CATO) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1556 | $0.1784 | $0.08906 | $0.1332 | $1,615.61 | $167,042 |
| 2018-10-02 | $0.1328 | $0.1945 | $0.1184 | $0.1386 | $1,348.00 | $175,770 |
| 2018-10-03 | $0.1387 | $0.1750 | $0.1230 | $0.1638 | $2,087.91 | $209,980 |
| 2018-10-04 | $0.1640 | $0.1640 | $0.1115 | $0.1594 | $3,016.28 | $206,633 |
| 2018-10-05 | $0.1598 | $0.1658 | $0.1208 | $0.1323 | $1,913.61 | $173,283 |
| 2018-10-06 | $0.1326 | $0.1717 | $0.1320 | $0.1588 | $2,316.91 | $210,254 |
| 2018-10-07 | $0.1594 | $0.2220 | $0.1260 | $0.1421 | $4,709.99 | $190,077 |
| 2018-10-08 | $0.1427 | $0.1730 | $0.1325 | $0.1662 | $3,811.88 | $224,689 |
| 2018-10-09 | $0.1668 | $0.1918 | $0.1386 | $0.1477 | $2,219.19 | $201,678 |
| 2018-10-10 | $0.1471 | $0.1896 | $0.1313 | $0.1334 | $1,317.46 | $183,823 |
| 2018-10-11 | $0.1329 | $0.1512 | $0.1183 | $0.1283 | $1,490.97 | $178,448 |
| 2018-10-12 | $0.1265 | $0.1569 | $0.1220 | $0.1236 | $1,319.28 | $173,493 |
| 2018-10-13 | $0.1236 | $0.1505 | $0.1236 | $0.1339 | $1,083.84 | $189,824 |
| 2018-10-14 | $0.1340 | $0.1391 | $0.1034 | $0.1092 | $1,410.78 | $156,185 |
| 2018-10-15 | $0.1093 | $0.1574 | $0.1085 | $0.1370 | $1,168.91 | $197,939 |
| 2018-10-16 | $0.1369 | $0.1576 | $0.1276 | $0.1355 | $1,474.01 | $197,552 |
| 2018-10-17 | $0.1359 | $0.1542 | $0.1341 | $0.1523 | $2,357.18 | $224,084 |
| 2018-10-18 | $0.1529 | $0.1587 | $0.1336 | $0.1398 | $2,362.36 | $214,895 |
| 2018-10-19 | $0.1498 | $0.1514 | $0.1256 | $0.1257 | $1,732.38 | $194,950 |
| 2018-10-20 | $0.1257 | $0.1484 | $0.1162 | $0.1443 | $1,454.88 | $240,610 |
| 2018-10-21 | $0.1443 | $0.2319 | $0.1121 | $0.1128 | $1,476.52 | $197,184 |
| 2018-10-22 | $0.1128 | $0.1383 | $0.1112 | $0.1207 | $798.01 | $212,755 |
| 2018-10-23 | $0.1207 | $0.1379 | $0.1181 | $0.1263 | $2,274.88 | $224,547 |
| 2018-10-24 | $0.1257 | $0.1265 | $0.1176 | $0.1185 | $1,085.21 | $212,489 |
| 2018-10-25 | $0.1185 | $0.1260 | $0.09752 | $0.1187 | $1,003.02 | $214,723 |
| 2018-10-26 | $0.1185 | $0.1380 | $0.1059 | $0.1093 | $2,432.72 | $199,377 |
| 2018-10-27 | $0.1089 | $0.1175 | $0.1064 | $0.1095 | $571.23 | $201,482 |
| 2018-10-28 | $0.1101 | $0.3072 | $0.1095 | $0.1296 | $1,951.28 | $240,308 |
| 2018-10-29 | $0.1289 | $0.1295 | $0.1044 | $0.1218 | $470.90 | $227,692 |
| 2018-10-30 | $0.1215 | $0.1245 | $0.1073 | $0.1136 | $222.74 | $214,156 |
| 2018-10-31 | $0.1140 | $0.1222 | $0.1135 | $0.1143 | $661.83 | $217,171 |