CatoCoin CATO
Xếp hạng #?
01:21:08 21/01/2020
CatoCoin (CATO)
Không theo dõi
Lịch sử giá CatoCoin (CATO) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.008000 | $0.008065 | $0.007942 | $0.008050 | $26.66 | $125,554 |
| 2019-11-02 | $0.008050 | $0.008120 | $0.008040 | $0.008080 | $0 | $126,016 |
| 2019-11-03 | $0.008080 | $0.01665 | $0.008080 | $0.01662 | $289.19 | $262,088 |
| 2019-11-04 | $0.01660 | $0.01703 | $0.003123 | $0.01686 | $5.55 | $267,332 |
| 2019-11-05 | $0.01686 | $0.01749 | $0.003332 | $0.01739 | $215.49 | $276,854 |
| 2019-11-06 | $0.01739 | $0.01742 | $0.004208 | $0.01731 | $0.2206 | $276,813 |
| 2019-11-07 | $0.01731 | $0.01734 | $0.004614 | $0.01705 | $2.71 | $273,779 |
| 2019-11-08 | $0.01705 | $0.01707 | $0.004384 | $0.004488 | $10.61 | $72,352.15 |
| 2019-11-09 | $0.004488 | $0.01581 | $0.004484 | $0.01576 | $0.00008805 | $255,108 |
| 2019-11-10 | $0.01576 | $0.01585 | $0.004675 | $0.01531 | $2.95 | $248,739 |
| 2019-11-11 | $0.01531 | $0.01535 | $0.004879 | $0.004906 | $1.52 | $80,043.24 |
| 2019-11-12 | $0.004907 | $0.007096 | $0.004897 | $0.007050 | $0.7033 | $115,473 |
| 2019-11-13 | $0.007051 | $0.007063 | $0.005267 | $0.005285 | $0.9848 | $86,914.27 |
| 2019-11-14 | $0.005285 | $0.005311 | $0.005039 | $0.005048 | $0.3715 | $83,335.24 |
| 2019-11-15 | $0.005055 | $0.01305 | $0.004994 | $0.01273 | $0.3054 | $210,923 |
| 2019-11-16 | $0.01273 | $0.01292 | $0.01270 | $0.01279 | $0 | $212,862 |
| 2019-11-17 | $0.01279 | $0.01279 | $0.005225 | $0.005225 | $3.65 | $87,286.09 |
| 2019-11-18 | $0.005227 | $0.01296 | $0.005196 | $0.01237 | $0.9475 | $207,468 |
| 2019-11-19 | $0.01238 | $0.01255 | $0.005058 | $0.01140 | $1.73 | $191,987 |
| 2019-11-20 | $0.01140 | $0.01145 | $0.01135 | $0.01138 | $0 | $192,243 |
| 2019-11-21 | $0.01138 | $0.01138 | $0.01138 | $0.01138 | $0 | $192,978 |
| 2019-11-22 | $0.01138 | $0.01138 | $0.004347 | $0.01006 | $0.5605 | $171,256 |
| 2019-11-23 | $0.01006 | $0.01012 | $0.009865 | $0.01010 | $0 | $172,621 |
| 2019-11-24 | $0.01010 | $0.01010 | $0.01010 | $0.01010 | $0 | $173,277 |
| 2019-11-25 | $0.01010 | $0.01010 | $0.01010 | $0.01010 | $0 | $173,937 |
| 2019-11-26 | $0.01010 | $0.01010 | $0.01010 | $0.01010 | $0 | $174,597 |
| 2019-11-27 | $0.01010 | $0.01010 | $0.01010 | $0.01010 | $0 | $175,265 |
| 2019-11-28 | $0.01010 | $0.01010 | $0.004759 | $0.004771 | $20.67 | $83,100.31 |
| 2019-11-29 | $0.004770 | $0.004863 | $0.004765 | $0.004837 | $0 | $84,576.20 |
| 2019-11-30 | $0.004837 | $0.004837 | $0.004497 | $0.004536 | $11.70 | $79,602.51 |