CatoCoin CATO
Xếp hạng #?
01:21:08 21/01/2020
CatoCoin (CATO)
Không theo dõi
Lịch sử giá CatoCoin (CATO) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1143 | $0.6253 | $0.1110 | $0.1111 | $4,571.69 | $212,788 |
| 2018-11-02 | $0.1111 | $0.1368 | $0.1108 | $0.1265 | $2,092.13 | $244,248 |
| 2018-11-03 | $0.1297 | $0.1751 | $0.1253 | $0.1284 | $1,045.87 | $249,855 |
| 2018-11-04 | $0.1284 | $0.1346 | $0.1218 | $0.1345 | $921.76 | $263,926 |
| 2018-11-05 | $0.1345 | $0.1354 | $0.1220 | $0.1225 | $357.86 | $242,266 |
| 2018-11-06 | $0.1231 | $0.1289 | $0.1184 | $0.1218 | $650.37 | $241,618 |
| 2018-11-07 | $0.1219 | $0.1327 | $0.1213 | $0.1242 | $437.00 | $249,248 |
| 2018-11-08 | $0.1241 | $0.1299 | $0.1161 | $0.1291 | $1,914.39 | $261,124 |
| 2018-11-09 | $0.1291 | $0.1598 | $0.1209 | $0.1590 | $1,102.84 | $324,030 |
| 2018-11-10 | $0.1589 | $0.1600 | $0.1201 | $0.1211 | $350.32 | $248,791 |
| 2018-11-11 | $0.1202 | $0.1357 | $0.1189 | $0.1340 | $995.18 | $277,576 |
| 2018-11-12 | $0.1349 | $0.1589 | $0.1244 | $0.1586 | $2,525.87 | $330,998 |
| 2018-11-13 | $0.1579 | $0.1586 | $0.1290 | $0.1337 | $666.91 | $281,101 |
| 2018-11-14 | $0.1333 | $0.1402 | $0.1123 | $0.1149 | $530.08 | $243,488 |
| 2018-11-15 | $0.1155 | $0.1301 | $0.07824 | $0.1127 | $3,653.78 | $240,702 |
| 2018-11-16 | $0.1127 | $0.1129 | $0.01924 | $0.06560 | $2,851.03 | $141,102 |
| 2018-11-17 | $0.06577 | $0.09383 | $0.05868 | $0.09351 | $1,496.50 | $202,811 |
| 2018-11-18 | $0.09381 | $0.09726 | $0.06708 | $0.08341 | $286.47 | $182,231 |
| 2018-11-19 | $0.08344 | $0.09489 | $0.06647 | $0.08734 | $917.39 | $192,244 |
| 2018-11-20 | $0.08668 | $0.1401 | $0.06977 | $0.1343 | $1,658.67 | $297,729 |
| 2018-11-21 | $0.1344 | $0.1489 | $0.08646 | $0.08691 | $591.15 | $194,121 |
| 2018-11-22 | $0.08659 | $0.1280 | $0.08362 | $0.1253 | $481.17 | $281,891 |
| 2018-11-23 | $0.1247 | $0.1255 | $0.05020 | $0.07758 | $1,002.23 | $175,788 |
| 2018-11-24 | $0.07752 | $0.1065 | $0.05979 | $0.06159 | $567.30 | $140,563 |
| 2018-11-25 | $0.08001 | $0.08038 | $0.05548 | $0.05983 | $578.16 | $137,364 |
| 2018-11-26 | $0.05995 | $0.06384 | $0.04682 | $0.06368 | $141.04 | $146,980 |
| 2018-11-27 | $0.06364 | $0.06480 | $0.05041 | $0.06030 | $231.70 | $140,220 |
| 2018-11-28 | $0.06036 | $0.07904 | $0.05184 | $0.06164 | $655.57 | $144,377 |
| 2018-11-29 | $0.06189 | $0.07403 | $0.05818 | $0.07046 | $554.57 | $166,252 |
| 2018-11-30 | $0.07063 | $0.07131 | $0.04236 | $0.04480 | $513.32 | $106,472 |