CatoCoin CATO
Xếp hạng #?
01:21:08 21/01/2020
CatoCoin (CATO)
Không theo dõi
Lịch sử giá CatoCoin (CATO) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001290 | $0.009547 | $0.001208 | $0.009502 | $62.23 | $71,449.91 |
| 2019-07-02 | $0.009505 | $0.009863 | $0.001365 | $0.001622 | $0.8714 | $12,307.48 |
| 2019-07-03 | $0.001622 | $0.005865 | $0.001622 | $0.005858 | $0.005141 | $44,856.27 |
| 2019-07-04 | $0.005858 | $0.01181 | $0.005662 | $0.01042 | $303.06 | $80,492.65 |
| 2019-07-05 | $0.01041 | $0.01239 | $0.002175 | $0.01207 | $0.1549 | $94,062.96 |
| 2019-07-06 | $0.01206 | $0.01260 | $0.002945 | $0.003360 | $3.91 | $26,427.86 |
| 2019-07-07 | $0.003360 | $0.003464 | $0.003341 | $0.003434 | $0.007897 | $27,239.12 |
| 2019-07-08 | $0.003434 | $0.01299 | $0.002131 | $0.01265 | $327.28 | $101,189 |
| 2019-07-09 | $0.01265 | $0.01310 | $0.002990 | $0.004773 | $23.66 | $38,518.66 |
| 2019-07-10 | $0.004773 | $0.01222 | $0.002360 | $0.006070 | $203.70 | $49,401.87 |
| 2019-07-11 | $0.006071 | $0.006071 | $0.001251 | $0.005332 | $2.28 | $43,756.79 |
| 2019-07-12 | $0.005336 | $0.005715 | $0.001690 | $0.005670 | $0.008150 | $46,914.03 |
| 2019-07-13 | $0.005672 | $0.005683 | $0.005535 | $0.005547 | $0 | $46,276.96 |
| 2019-07-14 | $0.005547 | $0.005547 | $0.004691 | $0.004708 | $199.40 | $39,601.74 |
| 2019-07-15 | $0.004711 | $0.004739 | $0.002023 | $0.002398 | $0.2702 | $20,333.41 |
| 2019-07-16 | $0.002395 | $0.005011 | $0.001912 | $0.001934 | $27.49 | $16,529.85 |
| 2019-07-17 | $0.001930 | $0.002076 | $0.001815 | $0.001839 | $0.3921 | $15,846.99 |
| 2019-07-18 | $0.001840 | $0.004293 | $0.001826 | $0.004261 | $0.9590 | $37,008.02 |
| 2019-07-19 | $0.004261 | $0.004285 | $0.004106 | $0.004214 | $0 | $36,887.01 |
| 2019-07-20 | $0.004214 | $0.004214 | $0.004214 | $0.004214 | $0 | $37,175.22 |
| 2019-07-21 | $0.004214 | $0.004214 | $0.004046 | $0.004130 | $2.12 | $36,716.35 |
| 2019-07-22 | $0.004131 | $0.004152 | $0.002028 | $0.002067 | $2.58 | $18,518.46 |
| 2019-07-23 | $0.002067 | $0.002068 | $0.001983 | $0.002000 | $0 | $18,050.84 |
| 2019-07-24 | $0.002000 | $0.006931 | $0.001920 | $0.006766 | $76.66 | $61,548.26 |
| 2019-07-25 | $0.006764 | $0.01005 | $0.002870 | $0.004141 | $326.66 | $37,950.30 |
| 2019-07-26 | $0.004139 | $0.009889 | $0.003982 | $0.009863 | $17.26 | $91,071.32 |
| 2019-07-27 | $0.009863 | $0.01016 | $0.004238 | $0.009380 | $0.8864 | $87,253.05 |
| 2019-07-28 | $0.009380 | $0.009483 | $0.004259 | $0.009436 | $0.1141 | $88,425.28 |
| 2019-07-29 | $0.009438 | $0.009597 | $0.008563 | $0.009522 | $259.75 | $89,876.89 |
| 2019-07-30 | $0.009522 | $0.009601 | $0.005006 | $0.009498 | $81.79 | $90,300.91 |
| 2019-07-31 | $0.009495 | $0.009985 | $0.005602 | $0.009978 | $36.96 | $95,544.61 |