Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
---|---|---|---|---|---|---|
23. Feb. 2019 | 0.053014 | 0.086660 | 0.052492 | 0.063547 | 155 | 467,715 |
22. Feb. 2019 | 0.051175 | 0.053100 | 0.050824 | 0.053049 | 53 | 390,449 |
21. Feb. 2019 | 0.052387 | 0.052387 | 0.050545 | 0.051105 | 250 | 376,136 |
20. Feb. 2019 | 0.104535 | 0.106147 | 0.051409 | 0.052482 | 35 | 386,274 |
19. Feb. 2019 | 0.072499 | 0.106313 | 0.072499 | 0.104557 | 220 | 769,553 |
18. Feb. 2019 | 0.066606 | 0.072955 | 0.066591 | 0.072499 | - | 533,601 |
17. Feb. 2019 | 0.152701 | 0.152701 | 0.050987 | 0.066945 | 357 | 492,721 |
16. Feb. 2019 | 0.152701 | 0.152701 | 0.152701 | 0.152701 | - | 1,123,894 |
15. Feb. 2019 | 0.151812 | 0.154617 | 0.151701 | 0.152701 | - | 1,123,894 |
14. Feb. 2019 | 0.131307 | 0.152305 | 0.131307 | 0.151879 | 348 | 1,117,849 |
13. Feb. 2019 | 0.131307 | 0.131307 | 0.131307 | 0.131307 | - | 966,432 |
12. Feb. 2019 | 0.131307 | 0.131307 | 0.131307 | 0.131307 | - | 966,432 |
11. Feb. 2019 | 0.134636 | 0.134636 | 0.129541 | 0.131307 | - | 966,432 |
10. Feb. 2019 | 0.096855 | 0.134658 | 0.096855 | 0.134379 | 63 | 989,045 |
9. Feb. 2019 | 0.097706 | 0.097917 | 0.096831 | 0.096855 | - | 712,861 |
8. Feb. 2019 | 0.085809 | 0.098545 | 0.085454 | 0.097724 | 12 | 719,261 |
7. Feb. 2019 | 0.084444 | 0.086323 | 0.084444 | 0.085700 | 47 | 630,761 |
6. Feb. 2019 | 0.088143 | 0.088187 | 0.084444 | 0.084444 | - | 621,518 |
5. Feb. 2019 | 0.051123 | 0.088465 | 0.051123 | 0.088112 | 636 | 648,518 |
4. Feb. 2019 | 0.051123 | 0.051123 | 0.051123 | 0.051123 | - | 376,274 |
3. Feb. 2019 | 0.051472 | 0.051627 | 0.051123 | 0.051123 | - | 376,274 |
2. Feb. 2019 | 0.050079 | 0.051557 | 0.049754 | 0.051494 | 15 | 379,004 |
1. Feb. 2019 | 0.049911 | 0.050606 | 0.049011 | 0.050162 | 25 | 369,197 |
31. Jan. 2019 | 0.054158 | 0.054158 | 0.049621 | 0.049874 | 9 | 367,082 |
30. Jan. 2019 | 0.054158 | 0.054158 | 0.054158 | 0.054158 | - | 398,610 |
29. Jan. 2019 | 0.054158 | 0.054158 | 0.054158 | 0.054158 | - | 398,610 |
28. Jan. 2019 | 0.054158 | 0.054158 | 0.054158 | 0.054158 | - | 398,610 |
27. Jan. 2019 | 0.054158 | 0.054158 | 0.054158 | 0.054158 | - | 398,610 |
26. Jan. 2019 | 0.054158 | 0.054158 | 0.054158 | 0.054158 | - | 398,610 |
25. Jan. 2019 | 0.054652 | 0.054781 | 0.053986 | 0.054158 | - | 398,610 |
BlockCAT Price | 0.064057 USD |
---|---|
Market Rank | #1281 |
Marktkapitalisierung | 471,466 USD |
24h Volume | 156 USD |
Umlaufversorgung | 7,360,121 CAT |
Gesamtversorgung | 9,200,151 CAT |
Maximale Versorgung | Keine Daten |
Yesterday's Open / Close | $0.053014 USD / $0.063547 USD |
Yesterday's High / Low | $0.086660 USD / $0.052492 USD |
Yesterday's Change | +0.010534 USD (+19.87%) |
Yesterday's Volume | $155 USD |