Lịch sử giá BlockCAT (CAT) Tháng 01/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-01-01	$1.85	$1.85	$1.58	$1.74	$253,596	$12,793,289
2018-01-02	$1.74	$2.02	$1.66	$1.89	$242,001	$13,897,675
2018-01-03	$1.89	$3.32	$1.83	$2.87	$454,402	$21,131,865
2018-01-04	$2.88	$3.62	$2.63	$3.12	$229,027	$22,947,312
2018-01-05	$3.04	$3.57	$2.58	$2.72	$185,330	$20,053,754
2018-01-06	$2.63	$4.09	$2.60	$3.92	$303,975	$28,874,050
2018-01-07	$3.92	$4.31	$3.48	$3.83	$367,234	$28,216,202
2018-01-08	$3.97	$4.10	$3.30	$3.42	$251,377	$25,179,195
2018-01-09	$3.41	$4.34	$3.39	$4.28	$320,674	$31,504,557
2018-01-10	$4.11	$4.25	$3.61	$3.88	$195,107	$28,587,520
2018-01-11	$3.88	$7.08	$3.20	$5.46	$1,223,820	$40,206,354
2018-01-12	$6.63	$6.90	$3.91	$6.34	$1,610,800	$46,643,884
2018-01-13	$6.25	$6.79	$5.65	$5.82	$528,258	$42,800,503
2018-01-14	$5.25	$6.23	$4.40	$5.49	$553,496	$40,439,891
2018-01-15	$5.26	$5.73	$3.81	$4.49	$496,439	$33,080,212
2018-01-16	$4.50	$4.50	$2.99	$3.43	$310,925	$25,211,432
2018-01-17	$3.41	$3.69	$1.98	$3.24	$125,294	$23,855,993
2018-01-18	$3.38	$4.07	$3.16	$3.40	$126,238	$25,003,583
2018-01-19	$3.36	$3.60	$2.37	$3.60	$259,671	$26,508,948
2018-01-20	$3.59	$4.07	$3.32	$3.57	$319,641	$26,279,092
2018-01-21	$3.52	$3.70	$2.81	$3.41	$178,738	$25,115,530
2018-01-22	$3.46	$3.47	$2.36	$2.62	$113,371	$19,268,061
2018-01-23	$2.61	$2.94	$2.28	$2.74	$59,145.10	$20,181,820
2018-01-24	$2.74	$2.91	$2.50	$2.66	$71,085.50	$19,563,644
2018-01-25	$2.70	$3.00	$2.63	$2.77	$69,917.80	$20,367,148
2018-01-26	$2.76	$2.87	$2.30	$2.52	$76,490.80	$18,549,419
2018-01-27	$2.52	$2.69	$1.98	$2.46	$124,562	$18,078,297
2018-01-28	$2.47	$2.94	$2.16	$2.44	$147,561	$17,991,595
2018-01-29	$2.36	$2.51	$2.16	$2.23	$61,091.50	$16,423,153
2018-01-30	$2.23	$2.24	$1.82	$1.89	$53,511.20	$13,888,254
2018-01-31	$1.89	$1.89	$1.64	$1.65	$50,120.10	$12,136,398

Lịch sử giá BlockCAT (CAT) Tháng 01/2018 - CoinMarket.vn

4.0 trên 791 đánh giá