Market Cap:

BitClave BitClave (CAT)

0.002009 USD (-3.42%)
0.00000031 BTC (-4.82%)
0.00000951 ETH (-4.35%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
1,007,266 USD
157 BTC
4,767 ETH
Volume (24h)
1,595 USD
0.25 BTC
7.55 ETH
Circulating Supply
501,394,406 CAT
Total Supply
1,597,746,125 CAT

Historical data for BitClave

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.002069 0.002163 0.001985 0.001993 342 1,037,302
Sep 18, 2018 0.002040 0.002184 0.001983 0.002070 625 1,022,676
Sep 17, 2018 0.002126 0.002295 0.002039 0.002040 778 1,066,095
Sep 16, 2018 0.002216 0.002262 0.002023 0.002127 7,591 1,111,145
Sep 15, 2018 0.002153 0.002320 0.002050 0.002210 1,746 1,079,419
Sep 14, 2018 0.002062 0.002268 0.001976 0.002131 7,053 1,033,831
Sep 13, 2018 0.001966 0.002079 0.001766 0.002032 1,018 985,810
Sep 12, 2018 0.001884 0.002029 0.001733 0.001964 3,226 944,556
Sep 11, 2018 0.001933 0.001981 0.001758 0.001884 5,923 969,101
Sep 10, 2018 0.001973 0.002051 0.001778 0.001930 3,736 989,419
Sep 09, 2018 0.001836 0.002172 0.001798 0.001972 2,966 920,626
Sep 08, 2018 0.001892 0.002123 0.001833 0.001839 1,830 948,571
Sep 07, 2018 0.001903 0.002302 0.001861 0.001891 3,776 953,911
Sep 06, 2018 0.002055 0.002055 0.001866 0.001903 4,512 1,030,123
Sep 05, 2018 0.002498 0.002671 0.002041 0.002053 13,938 1,252,559
Sep 04, 2018 0.002385 0.002612 0.002381 0.002552 3,924 1,195,716
Sep 03, 2018 0.002472 0.002521 0.002316 0.002385 6,562 1,239,519
Sep 02, 2018 0.002422 0.002562 0.002382 0.002472 1,977 1,214,211
Sep 01, 2018 0.002340 0.002712 0.002237 0.002421 2,546 1,173,486
Aug 31, 2018 0.002247 0.002451 0.002110 0.002297 15,030 1,126,535
Aug 30, 2018 0.002319 0.002401 0.002093 0.002246 8,575 1,162,699
Aug 29, 2018 0.002327 0.002566 0.002292 0.002317 9,120 1,166,523
Aug 28, 2018 0.002701 0.002804 0.002283 0.002335 8,203 1,354,170
Aug 27, 2018 0.002552 0.002670 0.002428 0.002657 4,769 1,279,654
Aug 26, 2018 0.002582 0.002626 0.002412 0.002502 998 1,294,389
Aug 25, 2018 0.002576 0.002859 0.002454 0.002514 10,004 1,291,747
Aug 24, 2018 0.002637 0.002857 0.002536 0.002573 4,584 1,322,378
Aug 23, 2018 0.002788 0.002947 0.002476 0.002617 6,908 1,397,781
Aug 22, 2018 0.002881 0.003135 0.002770 0.002786 5,277 1,444,689
Aug 21, 2018 0.003006 0.003160 0.002817 0.002854 6,791 1,507,330
* Earliest data in range (UTC time)
** Latest data in range (UTC time)