Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.09841 | $0.1245 | $0.09150 | $0.1165 | $386,107 | $1,677,663 |
| 2017-12-02 | $0.1167 | $0.1178 | $0.09954 | $0.1106 | $135,885 | $1,592,763 |
| 2017-12-03 | $0.1109 | $0.2231 | $0.1086 | $0.1763 | $816,053 | $2,538,478 |
| 2017-12-04 | $0.1774 | $0.8143 | $0.1774 | $0.5072 | $5,471,500 | $7,302,845 |
| 2017-12-05 | $0.5044 | $0.5384 | $0.2769 | $0.2908 | $1,916,050 | $4,186,382 |
| 2017-12-06 | $0.2801 | $0.3592 | $0.2801 | $0.3414 | $705,492 | $4,914,629 |
| 2017-12-07 | $0.3385 | $0.3541 | $0.2868 | $0.2907 | $621,769 | $4,185,446 |
| 2017-12-08 | $0.2955 | $0.3180 | $0.2623 | $0.2981 | $238,471 | $4,292,028 |
| 2017-12-09 | $0.2976 | $0.3065 | $0.2394 | $0.2436 | $189,383 | $3,506,638 |
| 2017-12-10 | $0.2457 | $0.3004 | $0.1852 | $0.2672 | $301,754 | $4,634,582 |
| 2017-12-11 | $0.2666 | $0.2928 | $0.2530 | $0.2532 | $239,399 | $4,391,371 |
| 2017-12-12 | $0.2499 | $0.2574 | $0.2109 | $0.2228 | $204,977 | $3,920,924 |
| 2017-12-13 | $0.2200 | $0.2848 | $0.1902 | $0.2607 | $352,304 | $4,586,346 |
| 2017-12-14 | $0.2626 | $0.2714 | $0.2196 | $0.2606 | $242,133 | $4,663,812 |
| 2017-12-15 | $0.2589 | $0.2635 | $0.2310 | $0.2379 | $162,998 | $4,305,344 |
| 2017-12-16 | $0.2408 | $0.2589 | $0.2308 | $0.2410 | $156,919 | $4,361,764 |
| 2017-12-17 | $0.2411 | $0.2427 | $0.2082 | $0.2127 | $96,009.20 | $3,849,587 |
| 2017-12-18 | $0.2131 | $0.2159 | $0.1875 | $0.2038 | $120,508 | $3,693,606 |
| 2017-12-19 | $0.2036 | $0.2063 | $0.1520 | $0.1563 | $154,452 | $2,833,071 |
| 2017-12-20 | $0.1563 | $0.1585 | $0.1181 | $0.1360 | $113,354 | $2,465,425 |
| 2017-12-21 | $0.1362 | $0.1962 | $0.1238 | $0.1624 | $164,493 | $2,943,343 |
| 2017-12-22 | $0.1580 | $0.1902 | $0.1279 | $0.1326 | $131,647 | $2,403,782 |
| 2017-12-23 | $0.1336 | $0.1607 | $0.1336 | $0.1407 | $85,627.60 | $2,551,029 |
| 2017-12-24 | $0.1418 | $0.1528 | $0.1250 | $0.1344 | $45,514.10 | $2,436,570 |
| 2017-12-25 | $0.1360 | $0.1464 | $0.1282 | $0.1421 | $52,543.60 | $2,575,661 |
| 2017-12-26 | $0.1420 | $0.1730 | $0.1338 | $0.1596 | $48,290.90 | $2,893,518 |
| 2017-12-27 | $0.1539 | $0.1604 | $0.1258 | $0.1332 | $35,076.70 | $2,414,150 |
| 2017-12-28 | $0.1329 | $0.1467 | $0.1177 | $0.1369 | $43,154.50 | $2,481,846 |
| 2017-12-29 | $0.1383 | $0.1655 | $0.1260 | $0.1634 | $58,685.30 | $2,961,160 |
| 2017-12-30 | $0.1621 | $0.1797 | $0.1368 | $0.1557 | $47,324.10 | $2,821,145 |
| 2017-12-31 | $0.1553 | $0.1752 | $0.1461 | $0.1752 | $48,658.60 | $3,174,817 |