Rank 1347
BitClave (CAT)
CAT*
Zojuist
0.0154171718 (-2.42%)
Mkt. Cap.
€ 26.02 M
Vol. 24U
CAT* 313.420 (€ 4.928)
Open 24u
€ 0.0157991831
Laag/Hoog 24u
€ 0.0139534654 - € 0.0172186567
Laatste handel
CAT* 0 ( € 0) / Kucoin
Laad grafiek ...

Description

Facebook

Twitter

Live website wigdet voor BitClave (CAT)

BitClave (CAT)
0.0189238572 EUR (-2.42%)
Rank

1347
Marktkapitalisatie

31.93 M
VOLUME (24U)

4.928

Historische data voor BitClave (CAT)

Valuta in EUR
Open/Sluiten in UTC tijd

Van: Naar:

Datum Open Hoog Laag Sluit Volume
2018-03-01 0.041 0.716 0.041 0.709 4.603
2018-03-02 1.181 1.181 1.181 1.181 271.701
2018-03-03 1.043 1.328 1.043 1.328 629.678
2018-03-04 1.336 1.409 1.336 1.409 737.128
2018-03-05 1.385 1.385 1.051 1.051 726.765
2018-03-06 1.010 1.067 1.010 1.067 44.686
2018-03-07 0.986 1.222 0.986 1.222 7,068.025
2018-03-08 1.141 1.141 0.969 0.969 366.303
2018-03-09 1.336 1.336 1.336 1.336 440.913
2018-03-10 1.255 1.336 1.255 1.336 935.270
2018-03-11 1.409 1.409 1.173 1.173 3,054.911
2018-03-12 1.141 1.141 1.141 1.141 0.000
2018-03-13 0.961 0.961 0.961 0.961 623.005
2018-03-14 0.855 1.752 0.855 0.864 494.430
2018-03-15 0.855 1.246 0.855 1.108 3,181.294
2018-03-16 1.084 1.222 0.807 0.855 1,349.648
2018-03-17 0.784 0.784 0.627 0.627 173.082
2018-03-18 0.872 0.872 0.530 0.864 987.174
2018-03-19 0.896 0.896 0.453 0.643 256.808
2018-03-20 0.645 0.645 0.645 0.645 0.000
2018-03-21 0.648 0.839 0.593 0.593 1,184.127
2018-03-22 0.572 0.572 0.440 0.440 181.758
2018-03-23 0.444 0.444 0.444 0.444 0.000
2018-03-24 0.763 0.763 0.763 0.763 76.280
2018-03-25 0.767 0.767 0.473 0.478 482.568
2018-03-26 0.651 0.651 0.444 0.444 188.488
2018-03-27 0.410 0.576 0.370 0.370 78.862
2018-03-28 0.436 0.436 0.436 0.436 23.781
2018-03-29 0.407 0.493 0.407 0.493 170.271
2018-03-30 0.505 0.505 0.423 0.425 488.499
2018-03-31 0.425 0.504 0.385 0.504 606.695
2018-04-01 0.485 0.485 0.485 0.485 0.000
2018-04-02 0.407 0.407 0.407 0.407 40.613
2018-04-03 0.441 0.447 0.441 0.441 124.225
2018-04-04 0.401 0.401 0.308 0.308 61.729
2018-04-05 0.482 0.482 0.482 0.482 2.395
2018-04-06 0.392 0.392 0.392 0.392 12.994
2018-04-07 0.408 0.470 0.408 0.470 111.507
2018-04-08 0.490 0.490 0.473 0.486 72.972
2018-04-09 0.431 0.484 0.401 0.484 1,485.686
2018-04-10 0.505 0.505 0.418 0.418 189.710
2018-04-11 0.437 0.437 0.397 0.397 1,053.849
2018-04-12 0.455 40.246 0.455 0.583 759.125
2018-04-13 0.456 0.460 0.456 0.460 93.511
2018-04-14 0.467 0.594 0.381 0.381 137.740
2018-04-15 0.405 0.405 0.405 0.405 0.000
2018-04-16 0.388 0.388 0.388 0.388 0.000
2018-04-17 0.381 0.381 0.381 0.381 0.000
2018-04-18 0.398 0.398 0.398 0.398 0.000
2018-04-19 0.430 0.430 0.430 0.430 0.000
2018-04-20 0.468 0.719 0.468 0.719 50.332
2018-04-21 0.779 0.779 0.779 0.779 156.356
2018-04-22 0.800 0.800 0.506 0.732 748.224
2018-04-23 0.759 0.759 0.525 0.525 984.054
2018-04-24 0.574 0.574 0.574 0.574 1,312.417
2018-04-25 0.504 0.509 0.504 0.509 4.057
2018-04-26 0.545 0.545 0.539 0.539 4,843.378
2018-04-27 0.525 0.708 0.525 0.708 1,200.029
2018-04-28 0.687 0.687 0.687 0.687 751.010
2018-04-29 0.693 0.693 0.344 0.660 5,423.498
2018-04-30 0.641 0.641 0.491 0.491 431.968
2018-05-01 0.492 0.667 0.492 0.497 2,565.385
2018-05-02 0.509 0.755 0.509 0.755 1,719.927
2018-05-03 0.855 0.888 0.634 0.634 529.373
2018-05-04 0.640 0.703 0.640 0.703 364.030
2018-05-05 0.732 0.732 0.732 0.732 0.000
2018-05-06 0.708 0.708 0.708 0.708 0.212
2018-05-07 0.368 0.368 0.368 0.368 2.566
2018-05-08 0.676 0.676 0.676 0.676 0.676
2018-05-09 0.679 0.679 0.368 0.368 1,733.019
2018-05-10 0.354 0.472 0.354 0.472 212.236
2018-05-11 0.332 0.497 0.332 0.442 1,773.208
2018-05-12 0.446 0.446 0.334 0.334 1,018.222
2018-05-13 0.517 0.523 0.107 0.107 1,408.485
2018-05-14 0.107 0.651 0.107 0.651 5,257.765
2018-05-15 0.632 0.632 0.460 0.575 419.356
2018-05-16 0.576 0.576 0.403 0.403 1,318.315
2018-05-17 0.381 0.489 0.354 0.465 7,837.806
2018-05-18 0.483 0.565 0.333 0.565 15,576.023
2018-05-19 0.567 0.567 0.567 0.567 1,366.341
2018-05-20 0.495 0.495 0.431 0.431 1,663.338
2018-05-21 0.420 0.482 0.420 0.482 110.285
2018-05-22 0.444 0.444 0.382 0.382 2,863.987
2018-05-23 0.390 0.390 0.282 0.282 2,471.345
2018-05-24 0.295 0.378 0.295 0.378 68.247
2018-05-25 0.367 0.405 0.367 0.405 109.112
2018-05-26 0.406 0.406 0.406 0.406 2,332.407
2018-05-27 0.394 0.394 0.139 0.139 1,256.830
2018-05-28 0.125 0.334 0.125 0.280 2,073.440
2018-05-29 0.310 0.347 0.310 0.347 3.471
2018-05-30 0.341 0.341 0.295 0.295 2,950.011
2018-05-31 0.245 0.268 0.245 0.268 196.757
2018-06-01 0.247 0.247 0.247 0.247 987.736
2018-06-02 0.252 0.252 0.252 0.252 0.000
2018-06-03 0.264 0.264 0.264 0.264 0.000
2018-06-04 0.252 0.252 0.252 0.252 0.000
2018-06-05 0.259 0.259 0.259 0.259 0.000
2018-06-06 0.259 0.259 0.259 0.259 0.000
2018-06-07 0.258 0.258 0.258 0.258 0.000
2018-06-08 0.256 0.256 0.016 0.016 4,809.112
2018-06-09 0.016 0.017 0.016 0.016 4,756.923
2018-06-10 0.014 0.014 0.013 0.013 6,716.126
2018-06-11 0.013 0.014 0.013 0.013 4,912.163
2018-06-12 0.012 0.013 0.012 0.012 5,420.207
2018-06-13 0.012 0.012 0.004 0.011 18,970.222
2018-06-14 0.012 0.012 0.011 0.011 1,338.666
2018-06-15 0.011 0.011 0.009 0.011 3,137.627
2018-06-16 0.011 0.011 0.010 0.010 2,260.176
2018-06-17 0.010 0.011 0.009 0.009 7,650.687
2018-06-18 0.010 0.011 0.010 0.010 5,628.923
2018-06-19 0.010 0.011 0.006 0.010 7,100.654
2018-06-20 0.009 0.010 0.009 0.009 261.493

Cryptovaluta converter en calculator

=