CatoCoin CATO
Xếp hạng #?
01:21:08 21/01/2020
CatoCoin (CATO)
Không theo dõi
Lịch sử giá CatoCoin (CATO) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.009983 | $0.01004 | $0.005951 | $0.009989 | $0.2232 | $96,339.13 |
| 2019-08-02 | $0.009991 | $0.01015 | $0.005891 | $0.005997 | $40.11 | $58,247.68 |
| 2019-08-03 | $0.005996 | $0.009482 | $0.005901 | $0.009417 | $1.12 | $91,756.54 |
| 2019-08-04 | $0.009419 | $0.009466 | $0.004279 | $0.009326 | $14.17 | $90,869.14 |
| 2019-08-05 | $0.009324 | $0.009855 | $0.009319 | $0.009575 | $24.86 | $94,961.29 |
| 2019-08-06 | $0.009565 | $0.01147 | $0.004334 | $0.01044 | $247.45 | $104,275 |
| 2019-08-07 | $0.01044 | $0.01085 | $0.005577 | $0.01076 | $1.42 | $108,122 |
| 2019-08-08 | $0.01076 | $0.01079 | $0.005419 | $0.005624 | $3.02 | $56,900.00 |
| 2019-08-09 | $0.005621 | $0.009429 | $0.004107 | $0.009368 | $120.25 | $95,393.58 |
| 2019-08-10 | $0.009368 | $0.009419 | $0.003315 | $0.003859 | $20.43 | $39,547.79 |
| 2019-08-11 | $0.003857 | $0.003882 | $0.002844 | $0.002878 | $20.92 | $29,682.22 |
| 2019-08-12 | $0.002879 | $0.007312 | $0.002830 | $0.007289 | $2.68 | $75,650.44 |
| 2019-08-13 | $0.007288 | $0.008131 | $0.007192 | $0.007836 | $87.52 | $81,379.87 |
| 2019-08-14 | $0.007835 | $0.007837 | $0.002738 | $0.006730 | $0.1486 | $69,892.32 |
| 2019-08-15 | $0.006730 | $0.006811 | $0.002797 | $0.005982 | $10.08 | $63,266.75 |
| 2019-08-16 | $0.005983 | $0.006311 | $0.003093 | $0.006224 | $1.38 | $66,225.87 |
| 2019-08-17 | $0.006225 | $0.006244 | $0.003319 | $0.003376 | $0.001535 | $36,146.02 |
| 2019-08-18 | $0.003376 | $0.004064 | $0.003338 | $0.003410 | $38.50 | $36,733.03 |
| 2019-08-19 | $0.003412 | $0.005459 | $0.003398 | $0.005459 | $23.83 | $58,990.46 |
| 2019-08-20 | $0.005459 | $0.005469 | $0.002690 | $0.002691 | $4.56 | $29,339.87 |
| 2019-08-21 | $0.002691 | $0.004389 | $0.002537 | $0.004357 | $68.29 | $47,784.00 |
| 2019-08-22 | $0.004357 | $0.004372 | $0.002983 | $0.003037 | $1.46 | $33,512.63 |
| 2019-08-23 | $0.003037 | $0.003126 | $0.002601 | $0.002602 | $27.33 | $28,878.85 |
| 2019-08-24 | $0.002602 | $0.002604 | $0.001995 | $0.002030 | $20.75 | $22,667.02 |
| 2019-08-25 | $0.002030 | $0.003340 | $0.001899 | $0.001921 | $2.00 | $21,569.69 |
| 2019-08-26 | $0.001923 | $0.001998 | $0.001923 | $0.001970 | $1.51 | $22,251.51 |
| 2019-08-27 | $0.001970 | $0.001972 | $0.001922 | $0.001936 | $32.92 | $21,993.02 |
| 2019-08-28 | $0.001936 | $0.002975 | $0.001916 | $0.002729 | $0.09969 | $31,179.93 |
| 2019-08-29 | $0.002728 | $0.002728 | $0.001233 | $0.001236 | $0.4202 | $14,201.88 |
| 2019-08-30 | $0.001236 | $0.001240 | $0.001047 | $0.001055 | $0.7698 | $12,188.82 |
| 2019-08-31 | $0.001055 | $0.001064 | $0.001047 | $0.001058 | $0.4074 | $12,296.37 |