CatoCoin CATO
Xếp hạng #?
01:21:08 21/01/2020
CatoCoin (CATO)
Không theo dõi
Lịch sử giá CatoCoin (CATO) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001058 | $0.001175 | $0.001052 | $0.001170 | $12.40 | $13,673.73 |
| 2019-09-02 | $0.001170 | $0.001440 | $0.001165 | $0.001434 | $12.19 | $16,824.06 |
| 2019-09-03 | $0.001435 | $0.003000 | $0.001275 | $0.002978 | $112.18 | $35,197.80 |
| 2019-09-04 | $0.002978 | $0.004821 | $0.001366 | $0.004741 | $126.60 | $56,342.40 |
| 2019-09-05 | $0.004741 | $0.004741 | $0.001475 | $0.004546 | $0.1908 | $54,326.62 |
| 2019-09-06 | $0.004546 | $0.004671 | $0.001542 | $0.001553 | $1.18 | $18,658.09 |
| 2019-09-07 | $0.001554 | $0.001585 | $0.001552 | $0.001577 | $0 | $19,054.08 |
| 2019-09-08 | $0.001577 | $0.001577 | $0.001577 | $0.001577 | $0 | $19,157.11 |
| 2019-09-09 | $0.001577 | $0.004076 | $0.001538 | $0.001550 | $7.64 | $18,928.35 |
| 2019-09-10 | $0.001550 | $0.003814 | $0.001539 | $0.003744 | $0.9065 | $45,749.36 |
| 2019-09-11 | $0.003744 | $0.005098 | $0.001597 | $0.005088 | $131.48 | $62,809.57 |
| 2019-09-12 | $0.005090 | $0.007871 | $0.003101 | $0.003122 | $79.78 | $38,660.62 |
| 2019-09-13 | $0.003122 | $0.007769 | $0.003096 | $0.007769 | $2.64 | $96,658.16 |
| 2019-09-14 | $0.007762 | $0.007776 | $0.005173 | $0.005177 | $1.55 | $64,409.80 |
| 2019-09-15 | $0.005177 | $0.005194 | $0.003612 | $0.003621 | $24.75 | $45,642.77 |
| 2019-09-16 | $0.003621 | $0.003639 | $0.003560 | $0.003601 | $0 | $45,622.01 |
| 2019-09-17 | $0.003601 | $0.005043 | $0.002752 | $0.005009 | $22.24 | $63,790.29 |
| 2019-09-18 | $0.005011 | $0.005034 | $0.002645 | $0.002651 | $3.10 | $33,931.19 |
| 2019-09-19 | $0.002651 | $0.002678 | $0.002562 | $0.002667 | $14.85 | $34,309.89 |
| 2019-09-20 | $0.002671 | $0.002675 | $0.002632 | $0.002648 | $1.78 | $34,244.45 |
| 2019-09-21 | $0.002648 | $0.003528 | $0.002615 | $0.003508 | $6.17 | $45,587.90 |
| 2019-09-22 | $0.003507 | $0.003524 | $0.003471 | $0.003511 | $0 | $45,850.79 |
| 2019-09-23 | $0.003511 | $0.003511 | $0.002429 | $0.002429 | $6.97 | $31,885.93 |
| 2019-09-24 | $0.002430 | $0.004318 | $0.002422 | $0.003851 | $38.23 | $50,801.44 |
| 2019-09-25 | $0.003852 | $0.003929 | $0.003739 | $0.003786 | $0 | $50,196.66 |
| 2019-09-26 | $0.003786 | $0.003786 | $0.003786 | $0.003786 | $0 | $50,445.18 |
| 2019-09-27 | $0.003786 | $0.004217 | $0.002081 | $0.004205 | $7.13 | $56,291.60 |
| 2019-09-28 | $0.004205 | $0.005632 | $0.002362 | $0.002389 | $297.45 | $32,139.58 |
| 2019-09-29 | $0.002391 | $0.002853 | $0.002233 | $0.002267 | $6.75 | $30,639.51 |
| 2019-09-30 | $0.002267 | $0.002267 | $0.002020 | $0.002155 | $5.35 | $29,271.60 |