CatoCoin CATO
Xếp hạng #?
01:21:08 21/01/2020
CatoCoin (CATO)
Không theo dõi
Lịch sử giá CatoCoin (CATO) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01197 | $0.01338 | $0.01040 | $0.01080 | $6,356.65 | $37,391.53 |
| 2019-02-02 | $0.01093 | $0.02004 | $0.01076 | $0.01409 | $6,752.17 | $49,029.34 |
| 2019-02-03 | $0.01416 | $0.01685 | $0.01060 | $0.01106 | $2,544.49 | $38,695.35 |
| 2019-02-04 | $0.01113 | $0.01232 | $0.01092 | $0.01226 | $545.01 | $43,121.44 |
| 2019-02-05 | $0.01222 | $0.01520 | $0.01221 | $0.01518 | $969.88 | $53,671.49 |
| 2019-02-06 | $0.01519 | $0.01547 | $0.01446 | $0.01510 | $1,174.19 | $53,660.30 |
| 2019-02-07 | $0.01510 | $0.01727 | $0.01447 | $0.01726 | $1,315.61 | $61,687.33 |
| 2019-02-08 | $0.01733 | $0.01761 | $0.01523 | $0.01677 | $2,573.91 | $60,233.98 |
| 2019-02-09 | $0.01666 | $0.01874 | $0.01481 | $0.01689 | $4,698.50 | $61,003.06 |
| 2019-02-10 | $0.01713 | $0.01727 | $0.01295 | $0.01428 | $4,165.94 | $51,815.82 |
| 2019-02-11 | $0.01427 | $0.01477 | $0.01199 | $0.01471 | $1,817.44 | $53,649.66 |
| 2019-02-12 | $0.01473 | $0.01473 | $0.01368 | $0.01433 | $708.11 | $52,543.81 |
| 2019-02-13 | $0.01444 | $0.01486 | $0.01348 | $0.01430 | $9,527.91 | $52,682.37 |
| 2019-02-14 | $0.01438 | $0.01551 | $0.01354 | $0.01444 | $14,016.44 | $53,466.30 |
| 2019-02-15 | $0.01442 | $0.01830 | $0.01358 | $0.01615 | $14,495.42 | $60,107.73 |
| 2019-02-16 | $0.01750 | $0.01861 | $0.01514 | $0.01531 | $14,563.39 | $57,297.34 |
| 2019-02-17 | $0.01506 | $0.01790 | $0.01480 | $0.01786 | $12,456.88 | $67,151.85 |
| 2019-02-18 | $0.01794 | $0.01912 | $0.01623 | $0.01769 | $8,210.42 | $66,849.61 |
| 2019-02-19 | $0.01850 | $0.01902 | $0.01595 | $0.01707 | $8,117.43 | $64,812.56 |
| 2019-02-20 | $0.01694 | $0.01720 | $0.01527 | $0.01590 | $6,051.67 | $60,663.77 |
| 2019-02-21 | $0.01589 | $0.01589 | $0.01469 | $0.01550 | $2,828.63 | $59,443.35 |
| 2019-02-22 | $0.01544 | $0.01735 | $0.01504 | $0.01557 | $1,109.48 | $60,005.56 |
| 2019-02-23 | $0.01558 | $0.01776 | $0.01423 | $0.01722 | $1,513.42 | $66,687.64 |
| 2019-02-24 | $0.01753 | $0.01797 | $0.01213 | $0.01268 | $1,308.28 | $49,320.45 |
| 2019-02-25 | $0.01244 | $0.01665 | $0.01195 | $0.01568 | $959.73 | $61,316.00 |
| 2019-02-26 | $0.01594 | $0.01659 | $0.01306 | $0.01432 | $1,134.71 | $56,233.22 |
| 2019-02-27 | $0.01456 | $0.01549 | $0.01323 | $0.01395 | $1,041.96 | $55,051.39 |
| 2019-02-28 | $0.01385 | $0.01407 | $0.004281 | $0.008664 | $1,073.48 | $34,355.72 |