Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.02031 | $0.02254 | $0.01725 | $0.01929 | $9,887.70 | $192,944 |
| 2017-11-02 | $0.01934 | $0.02116 | $0.01186 | $0.01238 | $8,151.05 | $123,825 |
| 2017-11-03 | $0.01243 | $0.01800 | $0.006592 | $0.01613 | $6,640.27 | $161,316 |
| 2017-11-04 | $0.01613 | $0.01613 | $0.009749 | $0.01418 | $1,450.53 | $141,762 |
| 2017-11-05 | $0.01417 | $0.01506 | $0.01109 | $0.01177 | $2,887.03 | $117,670 |
| 2017-11-06 | $0.01178 | $0.01707 | $0.01026 | $0.01234 | $12,225.00 | $123,429 |
| 2017-11-07 | $0.01602 | $0.01730 | $0.01050 | $0.01055 | $4,943.11 | $105,535 |
| 2017-11-08 | $0.01054 | $0.01219 | $0.009179 | $0.01035 | $6,334.26 | $103,526 |
| 2017-11-09 | $0.01030 | $0.01165 | $0.009046 | $0.009725 | $4,117.76 | $97,253.70 |
| 2017-11-10 | $0.009732 | $0.01052 | $0.006077 | $0.007384 | $6,815.71 | $73,843.30 |
| 2017-11-11 | $0.007063 | $0.008479 | $0.005548 | $0.008229 | $2,084.21 | $82,287.50 |
| 2017-11-12 | $0.008226 | $0.009054 | $0.005993 | $0.006133 | $2,186.25 | $61,328.20 |
| 2017-11-13 | $0.006141 | $0.02265 | $0.006141 | $0.01952 | $24,482.30 | $195,155 |
| 2017-11-14 | $0.01862 | $0.02071 | $0.01242 | $0.01657 | $25,274.00 | $165,697 |
| 2017-11-15 | $0.01658 | $0.02154 | $0.01422 | $0.02030 | $20,829.00 | $202,993 |
| 2017-11-16 | $0.02035 | $0.03439 | $0.01747 | $0.02675 | $55,187.00 | $267,478 |
| 2017-11-17 | $0.02828 | $0.02966 | $0.02077 | $0.02313 | $27,262.10 | $231,327 |
| 2017-11-18 | $0.02307 | $0.02473 | $0.01979 | $0.02235 | $17,830.30 | $223,534 |
| 2017-11-19 | $0.02228 | $0.02499 | $0.01922 | $0.02492 | $25,636.60 | $249,199 |
| 2017-11-20 | $0.02498 | $0.04575 | $0.02347 | $0.03684 | $91,347.40 | $368,377 |
| 2017-11-21 | $0.03472 | $0.07009 | $0.03410 | $0.06174 | $180,620 | $617,390 |
| 2017-11-22 | $0.06160 | $0.1630 | $0.05965 | $0.1561 | $1,141,830 | $1,561,060 |
| 2017-11-23 | $0.1560 | $0.1571 | $0.07512 | $0.08147 | $590,643 | $814,660 |
| 2017-11-24 | $0.08132 | $0.1054 | $0.07424 | $0.08358 | $217,069 | $835,786 |
| 2017-11-25 | $0.08343 | $0.08389 | $0.05388 | $0.06312 | $143,917 | $631,208 |
| 2017-11-26 | $0.06336 | $0.07354 | $0.05443 | $0.05920 | $94,598.50 | $592,035 |
| 2017-11-27 | $0.05922 | $0.06171 | $0.04704 | $0.04723 | $69,881.10 | $679,934 |
| 2017-11-28 | $0.04729 | $0.05176 | $0.04032 | $0.04143 | $37,043.80 | $596,511 |
| 2017-11-29 | $0.04145 | $0.06167 | $0.03226 | $0.05233 | $70,770.50 | $753,367 |
| 2017-11-30 | $0.05288 | $0.09929 | $0.04143 | $0.09929 | $220,404 | $1,429,477 |