BitClave CAT
Xếp hạng #?
10:17:30 23/10/2020
BitClave (CAT)
Không theo dõi
Lịch sử giá BitClave (CAT) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0002296 | $0.0002296 | $0.0002296 | $0.0002296 | $0 | $115,132 |
| 2020-09-02 | $0.0002296 | $0.0002296 | $0.0002296 | $0.0002296 | $0 | $115,132 |
| 2020-09-03 | $0.0002296 | $0.0002296 | $0.0002296 | $0.0002296 | $0 | $115,132 |
| 2020-09-04 | $0.0002296 | $0.0002296 | $0.0002296 | $0.0002296 | $0 | $115,132 |
| 2020-09-05 | $0.0002296 | $0.0002296 | $0.0001983 | $0.0002033 | $4.19 | $101,948 |
| 2020-09-06 | $0.0002033 | $0.0002057 | $0.0002006 | $0.0002048 | $0 | $102,708 |
| 2020-09-07 | $0.0002048 | $0.0002080 | $0.0001982 | $0.0002073 | $64.78 | $103,934 |
| 2020-09-08 | $0.0002074 | $0.0002087 | $0.0002065 | $0.0002067 | $0 | $103,642 |
| 2020-09-09 | $0.0002067 | $0.0002067 | $0.0002067 | $0.0002067 | $0 | $103,642 |
| 2020-09-10 | $0.0002067 | $0.0002067 | $0.0002067 | $0.0002067 | $0 | $103,642 |
| 2020-09-11 | $0.0002067 | $0.0002067 | $0.0002067 | $0.0002067 | $0 | $103,642 |
| 2020-09-12 | $0.0002067 | $0.0002067 | $0.0002067 | $0.0002067 | $0 | $103,642 |
| 2020-09-13 | $0.0002067 | $0.0002067 | $0.0002067 | $0.0002067 | $0 | $103,642 |
| 2020-09-14 | $0.0002067 | $0.0002067 | $0.0002067 | $0.0002067 | $0 | $103,642 |
| 2020-09-15 | $0.0002067 | $0.0002067 | $0.0002067 | $0.0002067 | $0 | $103,642 |
| 2020-09-16 | $0.0002067 | $0.0002067 | $0.0002067 | $0.0002067 | $0 | $103,642 |
| 2020-09-17 | $0.0002067 | $0.0002067 | $0.0002067 | $0.0002067 | $0 | $103,642 |
| 2020-09-18 | $0.0002067 | $0.0002190 | $0.0001093 | $0.0002186 | $179.70 | $109,623 |
| 2020-09-19 | $0.0002187 | $0.0002229 | $0.0002182 | $0.0002218 | $4.65 | $111,196 |
| 2020-09-20 | $0.0002218 | $0.0003726 | $0.0002216 | $0.0003723 | $7.20 | $186,693 |
| 2020-09-21 | $0.0003723 | $0.0003724 | $0.0002185 | $0.0002186 | $0 | $109,606 |
| 2020-09-22 | $0.0002186 | $0.0002186 | $0.0002186 | $0.0002186 | $0 | $109,606 |
| 2020-09-23 | $0.0002107 | $0.0002108 | $0.0002040 | $0.0002049 | $0 | $102,748 |
| 2020-09-24 | $0.0002049 | $0.0002154 | $0.0002046 | $0.0002152 | $0 | $107,901 |
| 2020-09-25 | $0.0002152 | $0.0002156 | $0.0002116 | $0.0002139 | $0 | $107,225 |
| 2020-09-26 | $0.0002139 | $0.0002155 | $0.0002134 | $0.0002150 | $0 | $107,807 |
| 2020-09-27 | $0.0002150 | $0.0002161 | $0.0002125 | $0.0002155 | $0 | $108,052 |
| 2020-09-28 | $0.0002155 | $0.0002189 | $0.0002141 | $0.0002142 | $0 | $107,395 |
| 2020-09-29 | $0.0002142 | $0.0002172 | $0.0002130 | $0.0002169 | $0 | $108,749 |
| 2020-09-30 | $0.0002169 | $0.0002170 | $0.0002134 | $0.0002157 | $0 | $108,150 |