Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-07-04 | $0.0012120 | $0.0006370 | $0.0011350 | $0.0005660 |
2019-07-05 | $0.0006370 | $0.0005500 | $0.0006620 | $0.0005470 |
2019-07-06 | $0.0005500 | $0.0006340 | $0.0006620 | $0.0005500 |
2019-07-07 | $0.0006340 | $0.0006220 | $0.0007320 | $0.0006160 |
2019-07-08 | $0.0006220 | $0.0006330 | $0.0007300 | $0.0006330 |
2019-07-09 | $0.0006330 | $0.0006770 | $0.0006770 | $0.0005540 |
2019-07-10 | $0.0006770 | $0.0006150 | $0.0006350 | $0.0005200 |
2019-07-11 | $0.0006150 | $0.0005590 | $0.0005720 | $0.0005480 |
2019-07-12 | $0.0005590 | $0.0006140 | $0.0006140 | $0.0005700 |
2019-07-13 | $0.0006140 | $0.0005940 | $0.0006020 | $0.0005380 |
2019-07-14 | $0.0005940 | $0.0005070 | $0.0005070 | $0.0004950 |
2019-07-15 | $0.0005070 | $0.0005380 | $0.0005380 | $0.0004650 |
2019-07-16 | $0.0005380 | $0.0004150 | $0.0004730 | $0.0004150 |
2019-07-17 | $0.0004150 | $0.0005070 | $0.0005070 | $0.0004420 |
2019-07-18 | $0.0005070 | $0.0005430 | $0.0005650 | $0.0004500 |
2019-07-19 | $0.0005430 | $0.0004360 | $0.0005310 | $0.0004360 |
2019-07-20 | $0.0004360 | $0.0004800 | $0.0005380 | $0.0004510 |
2019-07-21 | $0.0004800 | $0.0003400 | $0.0004960 | $0.0003400 |
2019-07-22 | $0.0003400 | $0.0005000 | $0.0005000 | $0.0003280 |
2019-07-23 | $0.0005000 | $0.0003930 | $0.0004880 | $0.0003270 |
2019-07-24 | $0.0003930 | $0.0004010 | $0.0004030 | $0.0003360 |
2019-07-25 | $0.0004010 | $0.0003950 | $0.0004060 | $0.0003690 |
2019-07-26 | $0.0003950 | $0.0003950 | $0.0003950 | $0.0002720 |
2019-07-27 | $0.0003950 | $0.0003130 | $0.0003730 | $0.0002940 |
2019-07-28 | $0.0003130 | $0.0002960 | $0.0003340 | $0.0002960 |
2019-07-29 | $0.0002960 | $0.0003120 | $0.0003180 | $0.0002950 |
2019-07-30 | $0.0003120 | $0.0003100 | $0.0003100 | $0.0003100 |
2019-07-31 | $0.0003100 | $0.0003220 | $0.0003240 | $0.0002890 |
2019-08-01 | $0.0003220 | $0.0003240 | $0.0003240 | $0.0003150 |
2019-08-02 | $0.0003240 | $0.0002520 | $0.0003260 | $0.0002520 |
2019-08-03 | $0.0002520 | $0.0002690 | $0.0003000 | $0.0002490 |
2019-08-04 | $0.0002690 | $0.0002380 | $0.0002700 | $0.0002250 |
2019-08-05 | $0.0002380 | $0.0002560 | $0.0003360 | $0.0002500 |
2019-08-06 | $0.0002560 | $0.0002920 | $0.0003320 | $0.0002490 |
2019-08-07 | $0.0002920 | $0.0002920 | $0.0003160 | $0.0002920 |
2019-08-08 | $0.0002920 | $0.0003100 | $0.0003160 | $0.0002850 |
2019-08-09 | $0.0003100 | $0.0002820 | $0.0002950 | $0.0002820 |
2019-08-10 | $0.0002820 | $0.0002700 | $0.0002890 | $0.0002680 |
2019-08-11 | $0.0002700 | $0.0002840 | $0.0002920 | $0.0002730 |
2019-08-12 | $0.0002840 | $0.0002640 | $0.0002830 | $0.0002640 |
2019-08-13 | $0.0002640 | $0.0002610 | $0.0002610 | $0.0002610 |
2019-08-14 | $0.0002610 | $0.0001830 | $0.0002330 | $0.0001490 |
2019-08-15 | $0.0001830 | $0.0002280 | $0.0002300 | $0.0001840 |
2019-08-16 | $0.0002280 | $0.0002340 | $0.0002340 | $0.0001950 |
2019-08-17 | $0.0002340 | $0.0002230 | $0.0002360 | $0.0002000 |
2019-08-18 | $0.0002230 | $0.0002340 | $0.0002450 | $0.0002340 |
2019-08-19 | $0.0002340 | $0.0002130 | $0.0002510 | $0.0002130 |
2019-08-20 | $0.0002130 | $0.0002240 | $0.0002460 | $0.0002060 |
2019-08-21 | $0.0002240 | $0.0002320 | $0.0002380 | $0.0002000 |
2019-08-22 | $0.0002320 | $0.0002630 | $0.0002630 | $0.0002040 |
2019-08-23 | $0.0002630 | $0.0003890 | $0.0004480 | $0.0002360 |
2019-08-24 | $0.0003890 | $0.0003860 | $0.0004200 | $0.0003060 |
2019-08-25 | $0.0003860 | $0.0003880 | $0.0003920 | $0.0003280 |
2019-08-26 | $0.0003880 | $0.0003920 | $0.0004340 | $0.0003860 |
2019-08-27 | $0.0003920 | $0.0004900 | $0.0005430 | $0.0003820 |
2019-08-28 | $0.0004900 | $0.0004810 | $0.0004810 | $0.0003770 |
2019-08-29 | $0.0004810 | $0.0005490 | $0.0005490 | $0.0004240 |
2019-08-30 | $0.0005490 | $0.0004380 | $0.0005480 | $0.0004380 |
2019-08-31 | $0.0004380 | $0.0004540 | $0.0005130 | $0.0004480 |
2019-09-01 | $0.0004540 | $0.0004800 | $0.0005110 | $0.0004520 |
2019-09-02 | $0.0004800 | $0.0005330 | $0.0005560 | $0.0005000 |
2019-09-03 | $0.0005330 | $0.0006540 | $0.0006720 | $0.0005200 |
2019-09-04 | $0.0006540 | $0.0006720 | $0.0007880 | $0.0005810 |
2019-09-05 | $0.0006720 | $0.0006630 | $0.0007130 | $0.0005950 |
2019-09-06 | $0.0006630 | $0.0006470 | $0.0006730 | $0.0005490 |
2019-09-07 | $0.0006470 | $0.0005940 | $0.0006950 | $0.0005940 |
2019-09-08 | $0.0005940 | $0.0006200 | $0.0006450 | $0.0005940 |
2019-09-09 | $0.0006200 | $0.0006200 | $0.0006290 | $0.0005930 |
2019-09-10 | $0.0006200 | $0.0006070 | $0.0006260 | $0.0005960 |
2019-09-11 | $0.0006070 | $0.0005980 | $0.0006230 | $0.0005800 |
2019-09-12 | $0.0005980 | $0.0005260 | $0.0006120 | $0.0005160 |
2019-09-13 | $0.0005260 | $0.0005540 | $0.0005540 | $0.0004740 |
2019-09-14 | $0.0005540 | $0.0005420 | $0.0005890 | $0.0005290 |
2019-09-15 | $0.0005420 | $0.0004360 | $0.0005590 | $0.0004170 |
2019-09-16 | $0.0004360 | $0.0003180 | $0.0004550 | $0.0003180 |
2019-09-17 | $0.0003180 | $0.0003600 | $0.0003950 | $0.0003350 |
2019-09-18 | $0.0003600 | $0.0003240 | $0.0003790 | $0.0003180 |
2019-09-19 | $0.0003240 | $0.0003740 | $0.0003960 | $0.0003140 |
2019-09-20 | $0.0003740 | $0.0002620 | $0.0003690 | $0.0002580 |
2019-09-21 | $0.0002620 | $0.0003030 | $0.0003550 | $0.0002580 |
2019-09-22 | $0.0003030 | $0.0003210 | $0.0003550 | $0.0002980 |
2019-09-23 | $0.0003210 | $0.0003240 | $0.0003360 | $0.0002910 |
2019-09-24 | $0.0003240 | $0.0003080 | $0.0003080 | $0.0002200 |
2019-09-25 | $0.0003080 | $0.0002380 | $0.0003180 | $0.0002380 |
2019-09-26 | $0.0002380 | $0.0003120 | $0.0003160 | $0.0002320 |
2019-09-27 | $0.0003120 | $0.0002880 | $0.0003400 | $0.0002860 |
2019-09-28 | $0.0002880 | $0.0002840 | $0.0003060 | $0.0002820 |
2019-09-29 | $0.0002840 | $0.0002630 | $0.0002900 | $0.0002600 |
2019-09-30 | $0.0002630 | $0.0003080 | $0.0003100 | $0.0002810 |
2019-10-01 | $0.0003080 | $0.0003000 | $0.0003390 | $0.0002790 |
2019-10-02 | $0.0003000 | $0.0003310 | $0.0003310 | $0.0002930 |
2019-10-03 | $0.0003310 | $0.0002890 | $0.0003240 | $0.0002840 |
2019-10-04 | $0.0002890 | $0.0003100 | $0.0003300 | $0.0002910 |
2019-10-05 | $0.0003100 | $0.0003150 | $0.0003150 | $0.0002900 |
2019-10-06 | $0.0003150 | $0.0003100 | $0.0003270 | $0.0002790 |
2019-10-07 | $0.0003100 | $0.0003120 | $0.0003450 | $0.0003070 |
2019-10-08 | $0.0003120 | $0.0002920 | $0.0003170 | $0.0002920 |
2019-10-09 | $0.0002920 | $0.0003710 | $0.0004100 | $0.0003110 |
2019-10-10 | $0.0003710 | $0.0003930 | $0.0004050 | $0.0003160 |
2019-10-11 | $0.0003930 | $0.0003170 | $0.0003710 | $0.0003110 |
2019-10-12 | $0.0003170 | $0.0002950 | $0.0003350 | $0.0002880 |
2019-10-13 | $0.0002950 | $0.0003060 | $0.0003410 | $0.0002520 |
2019-10-14 | $0.0003060 | $0.0003200 | $0.0003220 | $0.0002660 |
2019-10-15 | $0.0003200 | $0.0004250 | $0.0004610 | $0.0003070 |
2019-10-16 | $0.0004250 | $0.0004350 | $0.0004530 | $0.0003930 |
2019-10-17 | $0.0004350 | $0.0003980 | $0.0004880 | $0.0003740 |
2019-10-18 | $0.0003980 | $0.0003850 | $0.0004090 | $0.0003150 |
2019-10-19 | $0.0003850 | $0.0003740 | $0.0004030 | $0.0003710 |
2019-10-20 | $0.0003740 | $0.0003890 | $0.0004180 | $0.0003820 |
2019-10-21 | $0.0003890 | $0.0004070 | $0.0004160 | $0.0003860 |
2019-10-22 | $0.0004070 | $0.0003790 | $0.0004000 | $0.0003790 |
2019-10-23 | $0.0003790 | $0.0004020 | $0.0004390 | $0.0002620 |
2019-10-24 | $0.0004020 | $0.0003870 | $0.0004190 | $0.0003870 |
2019-10-25 | $0.0003870 | $0.0004340 | $0.0004540 | $0.0004340 |
2019-10-26 | $0.0004340 | $0.0003910 | $0.0004810 | $0.0003910 |
2019-10-27 | $0.0003910 | $0.0004110 | $0.0004350 | $0.0004000 |
2019-10-28 | $0.0004110 | $0.0003950 | $0.0004260 | $0.0003820 |
2019-10-29 | $0.0003950 | $0.0003460 | $0.0004280 | $0.0003420 |
2019-10-30 | $0.0003460 | $0.0003620 | $0.0004020 | $0.0003280 |
2019-10-31 | $0.0003620 | $0.0003010 | $0.0003820 | $0.0003010 |
2019-11-01 | $0.0003010 | $0.0003040 | $0.0003820 | $0.0003030 |
2019-11-02 | $0.0003040 | $0.0003160 | $0.0003160 | $0.0003030 |
2019-11-03 | $0.0003160 | $0.0003110 | $0.0003240 | $0.0003020 |
2019-11-04 | $0.0003110 | $0.0003260 | $0.0003340 | $0.0003170 |
2019-11-05 | $0.0003260 | $0.0003120 | $0.0003400 | $0.0003120 |
2019-11-06 | $0.0003120 | $0.0003230 | $0.0003350 | $0.0003060 |
2019-11-07 | $0.0003230 | $0.0003450 | $0.0003580 | $0.0003130 |
2019-11-08 | $0.0003450 | $0.0004210 | $0.0004260 | $0.0003220 |
2019-11-09 | $0.0004210 | $0.0004940 | $0.0005550 | $0.0004200 |
2019-11-10 | $0.0004940 | $0.0006170 | $0.0006460 | $0.0004920 |
2019-11-11 | $0.0006170 | $0.0006300 | $0.0012520 | $0.0005550 |
2019-11-12 | $0.0006300 | $0.0006720 | $0.0007430 | $0.0005640 |
2019-11-13 | $0.0007410 | $0.0006840 | $0.0007420 | $0.0006750 |
2019-11-14 | $0.0007050 | $0.0006930 | $0.0007410 | $0.0006650 |
2019-11-15 | $0.0006930 | $0.0006910 | $0.0006930 | $0.0006910 |
2019-11-16 | $0.0006750 | $0.0007210 | $0.0007300 | $0.0006770 |
2019-11-17 | $0.0007210 | $0.0007800 | $0.0007800 | $0.0006850 |
2019-11-18 | $0.0007760 | $0.0007100 | $0.0007540 | $0.0006680 |
2019-11-19 | $0.0007080 | $0.0006740 | $0.0007040 | $0.0006740 |
2019-11-20 | $0.0006740 | $0.0006500 | $0.0006990 | $0.0006500 |
2019-11-21 | $0.0006500 | $0.0006210 | $0.0006810 | $0.0005860 |
2019-11-22 | $0.0006220 | $0.0005410 | $0.0005940 | $0.0005410 |
2019-11-23 | $0.0005410 | $0.0005290 | $0.0005750 | $0.0005190 |
2019-11-24 | $0.0005290 | $0.0004720 | $0.0005020 | $0.0004400 |
2019-11-25 | $0.0004610 | $0.0004820 | $0.0005080 | $0.0004800 |
2019-11-26 | $0.0004780 | $0.0004850 | $0.0005160 | $0.0004850 |
2019-11-27 | $0.0004840 | $0.0005110 | $0.0005240 | $0.0004830 |
2019-11-28 | $0.0005100 | $0.0004850 | $0.0005110 | $0.0004760 |
2019-11-29 | $0.0004870 | $0.0004710 | $0.0005030 | $0.0004630 |
2019-11-30 | $0.0004710 | $0.0004890 | $0.0004890 | $0.0004710 |
2019-12-01 | $0.0004280 | $0.0004630 | $0.0004920 | $0.0004270 |
2019-12-02 | $0.0004620 | $0.0004640 | $0.0005080 | $0.0004180 |
2019-12-03 | $0.0004630 | $0.0005110 | $0.0005880 | $0.0004590 |
2019-12-04 | $0.0005080 | $0.0005420 | $0.0005500 | $0.0004930 |
2019-12-05 | $0.0005100 | $0.0004760 | $0.0005470 | $0.0004760 |
2019-12-06 | $0.0004760 | $0.0005220 | $0.0005220 | $0.0004620 |
2019-12-07 | $0.0005250 | $0.0005340 | $0.0005400 | $0.0004610 |
2019-12-08 | $0.0005320 | $0.0005420 | $0.0005680 | $0.0005010 |
2019-12-09 | $0.0005320 | $0.0005390 | $0.0005430 | $0.0005160 |
2019-12-10 | $0.0005390 | $0.0005830 | $0.0005830 | $0.0005070 |
2019-12-11 | $0.0005820 | $0.0005430 | $0.0005720 | $0.0005010 |
2019-12-12 | $0.0005440 | $0.0005180 | $0.0005560 | $0.0005180 |
2019-12-13 | $0.0005180 | $0.0005270 | $0.0005490 | $0.0005010 |
2019-12-14 | $0.0005280 | $0.0005120 | $0.0005220 | $0.0004880 |
2019-12-15 | $0.0005100 | $0.0004860 | $0.0005130 | $0.0004860 |
2019-12-16 | $0.0004850 | $0.0004400 | $0.0004590 | $0.0003750 |
2019-12-17 | $0.0004400 | $0.0004340 | $0.0004340 | $0.0003640 |
2019-12-18 | $0.0004380 | $0.0004510 | $0.0004830 | $0.0004120 |
2019-12-19 | $0.0004350 | $0.0004210 | $0.0004210 | $0.0004170 |
2019-12-20 | $0.0004230 | $0.0004650 | $0.0004650 | $0.0004240 |
2019-12-21 | $0.0004660 | $0.0004600 | $0.0004620 | $0.0004220 |
2019-12-22 | $0.0004600 | $0.0004600 | $0.0004600 | $0.0004600 |
2019-12-23 | $0.0004390 | $0.0004120 | $0.0004660 | $0.0004120 |
2019-12-24 | $0.0004140 | $0.0003960 | $0.0004600 | $0.0003950 |
2019-12-25 | $0.0003960 | $0.0004270 | $0.0004590 | $0.0003880 |
2019-12-26 | $0.0004250 | $0.0004640 | $0.0005320 | $0.0004220 |
2019-12-27 | $0.0004650 | $0.0004490 | $0.0005180 | $0.0004270 |
2019-12-28 | $0.0004490 | $0.0004560 | $0.0004920 | $0.0004520 |
2019-12-29 | $0.0004550 | $0.0004860 | $0.0005130 | $0.0004800 |
2019-12-30 | $0.0004860 | $0.0004830 | $0.0004860 | $0.0004830 |
2019-12-31 | $0.0004950 | $0.0004610 | $0.0005070 | $0.0004580 |
2020-01-01 | $0.0004620 | $0.0005200 | $0.0005200 | $0.0004660 |
2020-01-02 | $0.0005200 | $0.0005200 | $0.0005200 | $0.0005200 |
2020-01-03 | $0.0004680 | $0.0005060 | $0.0005250 | $0.0004900 |
2020-01-04 | $0.0005060 | $0.0005120 | $0.0005120 | $0.0005060 |
2020-01-06 | $0.0004630 | $0.0004880 | $0.0005080 | $0.0004870 |
2020-01-07 | $0.0004880 | $0.0004930 | $0.0004930 | $0.0004880 |
2020-01-08 | $0.0004740 | $0.0004070 | $0.0004840 | $0.0004070 |
2020-01-09 | $0.0004080 | $0.0004210 | $0.0004470 | $0.0003990 |
2020-01-10 | $0.0004210 | $0.0004220 | $0.0004220 | $0.0004210 |
2020-01-14 | $0.0004170 | $0.0004390 | $0.0004930 | $0.0004390 |
2020-01-15 | $0.0004430 | $0.0004810 | $0.0004810 | $0.0003480 |
2020-01-16 | $0.0004820 | $0.0004200 | $0.0004760 | $0.0004200 |
2020-01-17 | $0.0004200 | $0.0003980 | $0.0004200 | $0.0003980 |
2020-01-30 | $0.0003470 | $0.0003880 | $0.0004010 | $0.0003730 |
2020-01-31 | $0.0003880 | $0.0003860 | $0.0003880 | $0.0003860 |
2020-02-01 | $0.0003740 | $0.0003920 | $0.0003920 | $0.0003810 |
2020-02-02 | $0.0003930 | $0.0003410 | $0.0004050 | $0.0003410 |
2020-02-03 | $0.0003410 | $0.0003370 | $0.0003410 | $0.0003370 |
2020-02-05 | $0.0003770 | $0.0003850 | $0.0004380 | $0.0003850 |
2020-02-06 | $0.0003810 | $0.0003170 | $0.0003990 | $0.0003000 |
2020-02-07 | $0.0003170 | $0.0003200 | $0.0003200 | $0.0003170 |
2020-02-09 | $0.0003950 | $0.0004150 | $0.0004300 | $0.0003990 |
2020-02-10 | $0.0004150 | $0.0004170 | $0.0004170 | $0.0004150 |
2020-02-13 | $0.0004120 | $0.0003380 | $0.0004390 | $0.0003270 |
2020-02-14 | $0.0003380 | $0.0003410 | $0.0003410 | $0.0003380 |
2022-01-20 | $0.0005760 | $0.0005640 | $0.0005760 | $0.0005080 |
2022-01-21 | $0.0005640 | $0.0005180 | $0.0005640 | $0.0004800 |
2022-01-22 | $0.0005180 | $0.0004200 | $0.0005180 | $0.0004020 |
2022-01-23 | $0.0004200 | $0.0004400 | $0.0004770 | $0.0004200 |
2022-01-24 | $0.0007370 | $0.0007300 | $0.0007370 | $0.0007290 |
2022-01-25 | $0.0004680 | $0.0005170 | $0.0005180 | $0.0004210 |
2022-01-26 | $0.0007130 | $0.0007080 | $0.0007140 | $0.0007080 |
2022-01-28 | $0.0004420 | $0.0004240 | $0.0004960 | $0.0004230 |
2022-01-29 | $0.0007390 | $0.0007460 | $0.0007480 | $0.0007370 |
2022-02-02 | $0.0004330 | $0.0004330 | $0.0004710 | $0.0004330 |
2022-02-03 | $0.0004330 | $0.0004340 | $0.0004680 | $0.0004330 |
2022-02-04 | $0.0007820 | $0.0007790 | $0.0007820 | $0.0007790 |
2022-02-05 | $0.0004340 | $0.0004350 | $0.0004760 | $0.0004340 |
2022-02-06 | $0.0004350 | $0.0004500 | $0.0004690 | $0.0004350 |
2022-02-07 | $0.0008870 | $0.0008780 | $0.0008890 | $0.0008780 |
2022-02-08 | $0.0004610 | $0.0004500 | $0.0004610 | $0.0004360 |
2022-02-09 | $0.0009050 | $0.0009070 | $0.0009070 | $0.0009040 |
Pair | Exchange |
---|---|
CATT/BTC | catex |
CATT/ETH | catex |
CATT/USDT | catex |
Based in China, Catex is a transaction mining exchange platform. It provides the users with the ability to trade (buy/sell) cryptocurrencies between them using the available market pairs. The platform offers a hybrid solution where it is possible to perform crypto transactions and mine the platform tokens (CATT) at the same time, which will be used to return the transaction fees to the users. The expected return value of the fees is 110%. At Catex, 80% of the platform profit will be distributed to users holding CATT daily, the more CATT holding, the more dividends will get.
The Catex (CATT) token is an Ethereum-based (ERC-20) mineable Cryptocurrency on the trans-mining exchange, catex.io. As a CATT holder, the user becomes eligible to receive 80% of profits that are shared among CATT holders. The exchange performs weekly buybacks and burns of the circulating supply. CATT token holders also receive airdrops from newly listed projects.
Sorry, detailed technology about Catex Token is not currently available
Sorry, detailed features about Catex Token is not currently available