CatoCoin CATO
Xếp hạng #?
01:21:08 21/01/2020
CatoCoin (CATO)
Không theo dõi
Lịch sử giá CatoCoin (CATO) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.006257 | $0.006317 | $0.006040 | $0.006156 | $2.99 | $31,879.65 |
| 2019-05-02 | $0.006157 | $0.006243 | $0.006094 | $0.006221 | $3.84 | $32,343.42 |
| 2019-05-03 | $0.006220 | $0.006709 | $0.006199 | $0.006312 | $60.04 | $32,940.17 |
| 2019-05-04 | $0.006312 | $0.006451 | $0.005833 | $0.006009 | $50.42 | $31,477.54 |
| 2019-05-05 | $0.006008 | $0.006009 | $0.005688 | $0.005784 | $153.83 | $30,414.31 |
| 2019-05-06 | $0.005781 | $0.006014 | $0.005645 | $0.005950 | $55.37 | $31,406.56 |
| 2019-05-07 | $0.005949 | $0.006249 | $0.005894 | $0.005898 | $3.93 | $31,245.68 |
| 2019-05-08 | $0.005892 | $0.005997 | $0.005842 | $0.005978 | $24.29 | $31,786.66 |
| 2019-05-09 | $0.005977 | $0.006183 | $0.005977 | $0.006170 | $16.82 | $32,929.16 |
| 2019-05-10 | $0.006167 | $0.006430 | $0.006148 | $0.006368 | $11.20 | $34,113.42 |
| 2019-05-11 | $0.006379 | $0.007342 | $0.006367 | $0.007196 | $5.43 | $38,689.17 |
| 2019-05-12 | $0.007202 | $0.007503 | $0.006818 | $0.006977 | $109.31 | $37,645.95 |
| 2019-05-13 | $0.006977 | $0.008087 | $0.006887 | $0.007609 | $300.30 | $41,206.24 |
| 2019-05-14 | $0.007614 | $0.008086 | $0.003302 | $0.003352 | $443.54 | $18,219.88 |
| 2019-05-15 | $0.003350 | $0.003399 | $0.002129 | $0.002211 | $0.2508 | $12,058.23 |
| 2019-05-16 | $0.002209 | $0.002461 | $0.002140 | $0.002443 | $0.03460 | $13,373.56 |
| 2019-05-17 | $0.002441 | $0.002457 | $0.002175 | $0.002198 | $0 | $12,072.94 |
| 2019-05-18 | $0.002198 | $0.007361 | $0.002198 | $0.007171 | $8.06 | $39,539.79 |
| 2019-05-19 | $0.007173 | $0.008079 | $0.004322 | $0.004590 | $55.40 | $25,397.25 |
| 2019-05-20 | $0.004590 | $0.004590 | $0.004284 | $0.004467 | $0.1072 | $24,803.69 |
| 2019-05-21 | $0.004464 | $0.004518 | $0.004391 | $0.004451 | $17.36 | $24,804.45 |
| 2019-05-22 | $0.004451 | $0.004477 | $0.004251 | $0.004286 | $7.93 | $23,967.91 |
| 2019-05-23 | $0.004286 | $0.004978 | $0.004209 | $0.004939 | $5.72 | $27,714.31 |
| 2019-05-24 | $0.004940 | $0.007872 | $0.004115 | $0.004243 | $27.73 | $23,896.00 |
| 2019-05-25 | $0.004243 | $0.004278 | $0.002430 | $0.003303 | $0.9424 | $18,665.76 |
| 2019-05-26 | $0.003299 | $0.003564 | $0.003244 | $0.003559 | $0.4047 | $20,179.58 |
| 2019-05-27 | $0.003560 | $0.003634 | $0.003036 | $0.003081 | $3.40 | $17,531.29 |
| 2019-05-28 | $0.003079 | $0.003691 | $0.003060 | $0.003665 | $0.9363 | $20,926.53 |
| 2019-05-29 | $0.003664 | $0.003675 | $0.002503 | $0.002512 | $6.76 | $14,390.86 |
| 2019-05-30 | $0.002512 | $0.002614 | $0.002360 | $0.002402 | $1.47 | $13,810.85 |
| 2019-05-31 | $0.002402 | $0.002999 | $0.002360 | $0.002995 | $2.05 | $17,278.63 |