CatoCoin CATO
Xếp hạng #?
01:21:08 21/01/2020
CatoCoin (CATO)
Không theo dõi
Lịch sử giá CatoCoin (CATO) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002155 | $0.002211 | $0.0009856 | $0.0009859 | $3.68 | $13,455.89 |
| 2019-10-02 | $0.0009859 | $0.003977 | $0.0009843 | $0.003977 | $84.16 | $54,536.78 |
| 2019-10-03 | $0.003975 | $0.005635 | $0.003863 | $0.005614 | $8.69 | $77,347.82 |
| 2019-10-04 | $0.005613 | $0.005616 | $0.005538 | $0.005577 | $0 | $77,202.86 |
| 2019-10-05 | $0.005577 | $0.005577 | $0.005577 | $0.005577 | $0 | $77,410.34 |
| 2019-10-06 | $0.005577 | $0.005577 | $0.001432 | $0.001438 | $0.8195 | $19,964.13 |
| 2019-10-07 | $0.001436 | $0.004472 | $0.001424 | $0.004449 | $2.82 | $62,456.62 |
| 2019-10-08 | $0.004448 | $0.004501 | $0.001733 | $0.004446 | $2.13 | $62,706.15 |
| 2019-10-09 | $0.004446 | $0.004460 | $0.004411 | $0.004454 | $0 | $63,107.00 |
| 2019-10-10 | $0.004454 | $0.004454 | $0.001779 | $0.001802 | $1.58 | $25,647.63 |
| 2019-10-11 | $0.001803 | $0.004118 | $0.001767 | $0.004069 | $2.67 | $58,171.78 |
| 2019-10-12 | $0.004069 | $0.007649 | $0.001666 | $0.007589 | $175.27 | $108,994 |
| 2019-10-13 | $0.007587 | $0.007627 | $0.002028 | $0.002577 | $1.31 | $37,172.48 |
| 2019-10-14 | $0.002577 | $0.007709 | $0.001743 | $0.007702 | $9.15 | $111,618 |
| 2019-10-15 | $0.007708 | $0.007738 | $0.007527 | $0.007545 | $0 | $109,412 |
| 2019-10-16 | $0.007545 | $0.007545 | $0.007545 | $0.007545 | $0 | $110,279 |
| 2019-10-17 | $0.007545 | $0.007545 | $0.007545 | $0.007545 | $0 | $110,809 |
| 2019-10-18 | $0.007545 | $0.007545 | $0.007545 | $0.007545 | $0 | $111,299 |
| 2019-10-19 | $0.007545 | $0.007545 | $0.007545 | $0.007545 | $0 | $111,790 |
| 2019-10-20 | $0.007545 | $0.007545 | $0.007545 | $0.007545 | $0 | $112,280 |
| 2019-10-21 | $0.007545 | $0.007545 | $0.001965 | $0.007414 | $1.74 | $110,677 |
| 2019-10-22 | $0.007415 | $0.007417 | $0.001972 | $0.007098 | $0.2387 | $106,552 |
| 2019-10-23 | $0.007098 | $0.007122 | $0.006531 | $0.006625 | $0 | $99,874.67 |
| 2019-10-24 | $0.006625 | $0.006625 | $0.001795 | $0.001798 | $1.34 | $27,218.04 |
| 2019-10-25 | $0.001798 | $0.007576 | $0.001795 | $0.007546 | $26.07 | $114,745 |
| 2019-10-26 | $0.007543 | $0.008806 | $0.007539 | $0.007974 | $0 | $121,510 |
| 2019-10-27 | $0.007974 | $0.007974 | $0.007974 | $0.007974 | $0 | $122,291 |
| 2019-10-28 | $0.007974 | $0.007974 | $0.002491 | $0.002499 | $1.22 | $38,482.72 |
| 2019-10-29 | $0.002499 | $0.002848 | $0.002493 | $0.002640 | $4.23 | $40,836.62 |
| 2019-10-30 | $0.002641 | $0.002689 | $0.002548 | $0.002670 | $2.14 | $41,467.88 |
| 2019-10-31 | $0.002669 | $0.008144 | $0.002617 | $0.008004 | $0.09605 | $124,830 |