CatoCoin CATO
Xếp hạng #?
01:21:08 21/01/2020
CatoCoin (CATO)
Không theo dõi
Lịch sử giá CatoCoin (CATO) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.007884 | $0.01268 | $0.005588 | $0.01214 | $720.77 | $48,347.88 |
| 2019-03-02 | $0.01223 | $0.01230 | $0.008243 | $0.01089 | $976.49 | $43,574.67 |
| 2019-03-03 | $0.01157 | $0.01273 | $0.008657 | $0.01214 | $866.01 | $48,803.91 |
| 2019-03-04 | $0.01231 | $0.01241 | $0.009615 | $0.01030 | $915.11 | $41,624.73 |
| 2019-03-05 | $0.01080 | $0.01305 | $0.01003 | $0.01178 | $1,113.76 | $47,826.78 |
| 2019-03-06 | $0.01192 | $0.01286 | $0.01068 | $0.01280 | $940.48 | $52,205.89 |
| 2019-03-07 | $0.01245 | $0.01559 | $0.01187 | $0.01520 | $1,218.38 | $62,278.89 |
| 2019-03-08 | $0.01533 | $0.01659 | $0.01413 | $0.01637 | $1,606.41 | $67,426.33 |
| 2019-03-09 | $0.01632 | $0.01699 | $0.01540 | $0.01633 | $1,261.69 | $67,554.55 |
| 2019-03-10 | $0.01646 | $0.01674 | $0.01283 | $0.01397 | $1,201.37 | $58,073.54 |
| 2019-03-11 | $0.01421 | $0.01447 | $0.01255 | $0.01345 | $1,087.27 | $56,185.23 |
| 2019-03-12 | $0.01323 | $0.01344 | $0.009909 | $0.01081 | $1,050.47 | $45,369.52 |
| 2019-03-13 | $0.01084 | $0.01270 | $0.01006 | $0.01209 | $923.03 | $50,975.56 |
| 2019-03-14 | $0.01259 | $0.01286 | $0.01151 | $0.01239 | $991.38 | $52,479.14 |
| 2019-03-15 | $0.01238 | $0.02310 | $0.01118 | $0.01655 | $1,324.10 | $70,444.91 |
| 2019-03-16 | $0.01572 | $0.01739 | $0.01260 | $0.01630 | $1,146.69 | $69,687.33 |
| 2019-03-17 | $0.01622 | $0.01737 | $0.008937 | $0.01668 | $1,480.26 | $71,621.07 |
| 2019-03-18 | $0.01709 | $0.01754 | $0.01129 | $0.01560 | $1,716.50 | $67,289.57 |
| 2019-03-19 | $0.01577 | $0.01694 | $0.01180 | $0.01593 | $3,785.01 | $69,017.20 |
| 2019-03-20 | $0.01615 | $0.01619 | $0.01272 | $0.01532 | $3,577.38 | $66,676.63 |
| 2019-03-21 | $0.01546 | $0.01562 | $0.01430 | $0.01474 | $3,065.15 | $64,436.75 |
| 2019-03-22 | $0.01468 | $0.01536 | $0.01376 | $0.01507 | $1,870.32 | $66,201.98 |
| 2019-03-23 | $0.01502 | $0.01536 | $0.01012 | $0.01435 | $1,271.70 | $63,326.05 |
| 2019-03-24 | $0.01434 | $0.01437 | $0.01090 | $0.01204 | $204.89 | $53,368.53 |
| 2019-03-25 | $0.01205 | $0.01241 | $0.01026 | $0.01036 | $136.84 | $46,110.13 |
| 2019-03-26 | $0.01018 | $0.01033 | $0.003273 | $0.009866 | $218.14 | $44,106.31 |
| 2019-03-27 | $0.009871 | $0.01042 | $0.005816 | $0.008411 | $387.31 | $37,768.37 |
| 2019-03-28 | $0.008406 | $0.008969 | $0.005963 | $0.007761 | $3,003.78 | $34,998.31 |
| 2019-03-29 | $0.007761 | $0.008239 | $0.006281 | $0.007318 | $809.47 | $33,145.27 |
| 2019-03-30 | $0.007262 | $0.008599 | $0.006583 | $0.007997 | $469.14 | $36,378.36 |
| 2019-03-31 | $0.007997 | $0.008008 | $0.006248 | $0.006292 | $60.73 | $28,743.22 |