CatoCoin CATO
Xếp hạng #?
01:21:08 21/01/2020
CatoCoin (CATO)
Không theo dõi
Lịch sử giá CatoCoin (CATO) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02824 | $0.02840 | $0.01026 | $0.02300 | $220.09 | $67,157.36 |
| 2019-01-02 | $0.02306 | $0.02429 | $0.01061 | $0.01652 | $4,660.21 | $48,513.51 |
| 2019-01-03 | $0.01652 | $0.01657 | $0.01038 | $0.01039 | $637.82 | $30,700.20 |
| 2019-01-04 | $0.01040 | $0.01602 | $0.005339 | $0.009643 | $1,008.95 | $28,647.12 |
| 2019-01-05 | $0.009618 | $0.02368 | $0.009284 | $0.02301 | $3,011.37 | $68,760.47 |
| 2019-01-06 | $0.02301 | $0.02312 | $0.009498 | $0.009501 | $1,712.64 | $28,549.40 |
| 2019-01-07 | $0.009504 | $0.01971 | $0.009465 | $0.01206 | $377.35 | $36,456.84 |
| 2019-01-08 | $0.01208 | $0.01398 | $0.01089 | $0.01385 | $407.34 | $42,080.59 |
| 2019-01-09 | $0.01402 | $0.01405 | $0.006874 | $0.01371 | $518.40 | $41,880.92 |
| 2019-01-10 | $0.01356 | $0.01363 | $0.008008 | $0.008685 | $185.90 | $26,685.84 |
| 2019-01-11 | $0.008683 | $0.01226 | $0.008656 | $0.009686 | $40.69 | $29,926.21 |
| 2019-01-12 | $0.009677 | $0.01210 | $0.009120 | $0.009652 | $172.96 | $29,986.31 |
| 2019-01-13 | $0.009644 | $0.01131 | $0.009604 | $0.009821 | $964.84 | $30,680.69 |
| 2019-01-14 | $0.009826 | $0.01234 | $0.008856 | $0.01165 | $387.42 | $36,594.39 |
| 2019-01-15 | $0.01164 | $0.01225 | $0.01031 | $0.01180 | $567.12 | $37,278.56 |
| 2019-01-16 | $0.01178 | $0.01240 | $0.009143 | $0.01103 | $427.28 | $35,029.58 |
| 2019-01-17 | $0.01103 | $0.01230 | $0.008862 | $0.009229 | $438.04 | $29,487.93 |
| 2019-01-18 | $0.009225 | $0.01862 | $0.008129 | $0.01260 | $295.45 | $40,476.99 |
| 2019-01-19 | $0.01260 | $0.01260 | $0.008270 | $0.009615 | $146.42 | $31,059.28 |
| 2019-01-20 | $0.009605 | $0.01623 | $0.008164 | $0.009889 | $441.94 | $32,122.29 |
| 2019-01-21 | $0.01472 | $0.01477 | $0.008041 | $0.008790 | $1,080.67 | $28,707.57 |
| 2019-01-22 | $0.008688 | $0.01694 | $0.008471 | $0.01276 | $2,361.09 | $41,891.71 |
| 2019-01-23 | $0.01279 | $0.01458 | $0.007980 | $0.009885 | $2,175.83 | $32,634.13 |
| 2019-01-24 | $0.009741 | $0.01131 | $0.008807 | $0.01088 | $1,865.82 | $36,113.59 |
| 2019-01-25 | $0.01127 | $0.01432 | $0.009586 | $0.01106 | $3,056.60 | $36,908.04 |
| 2019-01-26 | $0.01099 | $0.01775 | $0.009362 | $0.01720 | $5,932.25 | $57,699.18 |
| 2019-01-27 | $0.01717 | $0.01724 | $0.01021 | $0.01477 | $9,222.80 | $49,811.34 |
| 2019-01-28 | $0.01468 | $0.01475 | $0.01106 | $0.01438 | $8,042.76 | $48,753.58 |
| 2019-01-29 | $0.01432 | $0.01458 | $0.01049 | $0.01145 | $7,057.68 | $39,015.76 |
| 2019-01-30 | $0.01149 | $0.01417 | $0.01070 | $0.01216 | $6,663.66 | $41,652.06 |
| 2019-01-31 | $0.01257 | $0.01426 | $0.01098 | $0.01195 | $7,265.16 | $41,149.58 |