CatoCoin CATO
Xếp hạng #?
01:21:08 21/01/2020
CatoCoin (CATO)
Không theo dõi
Lịch sử giá CatoCoin (CATO) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.04493 | $0.05963 | $0.04063 | $0.04176 | $587.86 | $99,960.93 |
| 2018-12-02 | $0.04173 | $0.06872 | $0.03934 | $0.06788 | $460.77 | $163,650 |
| 2018-12-03 | $0.06831 | $0.06831 | $0.03161 | $0.03485 | $1,184.73 | $84,623.45 |
| 2018-12-04 | $0.03483 | $0.04066 | $0.03160 | $0.03578 | $456.31 | $87,475.51 |
| 2018-12-05 | $0.03579 | $0.05860 | $0.03456 | $0.04124 | $164.76 | $101,530 |
| 2018-12-06 | $0.04123 | $0.05319 | $0.02652 | $0.04887 | $147.72 | $121,172 |
| 2018-12-07 | $0.04876 | $0.04876 | $0.02518 | $0.02536 | $978.73 | $63,305.46 |
| 2018-12-08 | $0.02534 | $0.04393 | $0.02533 | $0.03141 | $464.99 | $78,932.75 |
| 2018-12-09 | $0.03132 | $0.04232 | $0.02592 | $0.02808 | $694.48 | $71,052.40 |
| 2018-12-10 | $0.02804 | $0.04394 | $0.02655 | $0.02697 | $411.78 | $68,707.88 |
| 2018-12-11 | $0.02691 | $0.03770 | $0.02614 | $0.03538 | $97.43 | $90,717.79 |
| 2018-12-12 | $0.03533 | $0.03789 | $0.02604 | $0.02760 | $148.72 | $71,225.14 |
| 2018-12-13 | $0.02761 | $0.02773 | $0.02519 | $0.02529 | $238.13 | $65,702.04 |
| 2018-12-14 | $0.02527 | $0.02852 | $0.01372 | $0.01389 | $601.36 | $36,326.11 |
| 2018-12-15 | $0.01390 | $0.03236 | $0.01389 | $0.02250 | $354.06 | $59,212.19 |
| 2018-12-16 | $0.02250 | $0.02548 | $0.01640 | $0.01642 | $64.40 | $43,480.31 |
| 2018-12-17 | $0.01643 | $0.02221 | $0.01640 | $0.01807 | $47.82 | $48,171.62 |
| 2018-12-18 | $0.01807 | $0.02191 | $0.01702 | $0.01872 | $424.17 | $50,206.42 |
| 2018-12-19 | $0.01877 | $0.02777 | $0.01871 | $0.02755 | $249.83 | $74,357.54 |
| 2018-12-20 | $0.02748 | $0.03483 | $0.02075 | $0.02354 | $86.18 | $63,939.49 |
| 2018-12-21 | $0.02347 | $0.03121 | $0.02218 | $0.03113 | $401.82 | $85,083.50 |
| 2018-12-22 | $0.02262 | $0.02510 | $0.02206 | $0.02285 | $54.28 | $62,848.92 |
| 2018-12-23 | $0.02290 | $0.02412 | $0.02186 | $0.02211 | $162.88 | $61,190.10 |
| 2018-12-24 | $0.02212 | $0.03298 | $0.02142 | $0.02569 | $507.54 | $71,526.23 |
| 2018-12-25 | $0.02572 | $0.03174 | $0.01827 | $0.01838 | $437.91 | $51,485.84 |
| 2018-12-26 | $0.01838 | $0.02322 | $0.01802 | $0.01849 | $223.56 | $52,101.46 |
| 2018-12-27 | $0.01847 | $0.01858 | $0.01534 | $0.01539 | $256.65 | $43,629.82 |
| 2018-12-28 | $0.01540 | $0.01652 | $0.01372 | $0.01378 | $217.85 | $39,308.53 |
| 2018-12-29 | $0.01380 | $0.01772 | $0.01333 | $0.01337 | $516.39 | $38,364.97 |
| 2018-12-30 | $0.01339 | $0.01502 | $0.004203 | $0.01201 | $252.43 | $34,671.69 |
| 2018-12-31 | $0.01203 | $0.02826 | $0.005367 | $0.02818 | $602.84 | $81,810.37 |