CatoCoin CATO
Xếp hạng #?
01:21:08 21/01/2020
CatoCoin (CATO)
Không theo dõi
Lịch sử giá CatoCoin (CATO) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.006288 | $0.01030 | $0.006261 | $0.009710 | $483.31 | $44,546.79 |
| 2019-04-02 | $0.009510 | $0.01247 | $0.007681 | $0.01204 | $773.83 | $55,480.30 |
| 2019-04-03 | $0.01204 | $0.01266 | $0.007320 | $0.01033 | $719.54 | $47,779.38 |
| 2019-04-04 | $0.01033 | $0.01475 | $0.007306 | $0.01415 | $728.50 | $65,754.44 |
| 2019-04-05 | $0.01449 | $0.01511 | $0.009406 | $0.01501 | $946.71 | $70,030.75 |
| 2019-04-06 | $0.01501 | $0.01511 | $0.008632 | $0.01087 | $780.05 | $50,916.93 |
| 2019-04-07 | $0.01086 | $0.01523 | $0.009772 | $0.01490 | $1,043.29 | $70,130.15 |
| 2019-04-08 | $0.01491 | $0.01516 | $0.009109 | $0.01024 | $904.76 | $48,404.31 |
| 2019-04-09 | $0.01024 | $0.01037 | $0.007562 | $0.009611 | $597.19 | $45,598.30 |
| 2019-04-10 | $0.009608 | $0.01012 | $0.007658 | $0.009936 | $546.01 | $47,337.10 |
| 2019-04-11 | $0.009941 | $0.009968 | $0.006136 | $0.008932 | $582.40 | $42,727.55 |
| 2019-04-12 | $0.008929 | $0.009520 | $0.007533 | $0.008891 | $558.67 | $42,704.05 |
| 2019-04-13 | $0.008941 | $0.009133 | $0.007436 | $0.009046 | $271.89 | $43,625.69 |
| 2019-04-14 | $0.009046 | $0.009068 | $0.007715 | $0.007732 | $22.25 | $37,438.59 |
| 2019-04-15 | $0.007732 | $0.007777 | $0.007068 | $0.007118 | $17.40 | $34,607.16 |
| 2019-04-16 | $0.007118 | $0.01013 | $0.007097 | $0.007391 | $70.68 | $36,077.33 |
| 2019-04-17 | $0.007388 | $0.01021 | $0.007158 | $0.007284 | $39.50 | $35,697.37 |
| 2019-04-18 | $0.007286 | $0.01567 | $0.006307 | $0.006393 | $225.17 | $31,459.60 |
| 2019-04-19 | $0.006394 | $0.009130 | $0.006374 | $0.007697 | $35.90 | $38,026.32 |
| 2019-04-20 | $0.007699 | $0.008854 | $0.007429 | $0.007617 | $90.50 | $37,783.34 |
| 2019-04-21 | $0.007620 | $0.007688 | $0.006805 | $0.007513 | $214.46 | $37,417.22 |
| 2019-04-22 | $0.007510 | $0.007612 | $0.007461 | $0.007526 | $25.40 | $37,631.41 |
| 2019-04-23 | $0.007528 | $0.007881 | $0.007508 | $0.007708 | $34.69 | $38,695.01 |
| 2019-04-24 | $0.007708 | $0.007789 | $0.006953 | $0.007075 | $16.70 | $35,657.72 |
| 2019-04-25 | $0.007075 | $0.007376 | $0.006203 | $0.006217 | $203.73 | $31,460.28 |
| 2019-04-26 | $0.006238 | $0.006457 | $0.005732 | $0.005732 | $32.35 | $29,122.74 |
| 2019-04-27 | $0.005736 | $0.009012 | $0.005695 | $0.005893 | $106.54 | $30,052.40 |
| 2019-04-28 | $0.005891 | $0.009336 | $0.005884 | $0.009335 | $46.42 | $47,792.25 |
| 2019-04-29 | $0.009340 | $0.009378 | $0.006083 | $0.006133 | $1.80 | $31,517.87 |
| 2019-04-30 | $0.006133 | $0.006275 | $0.006103 | $0.006258 | $45.78 | $32,286.75 |