Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1755 | $0.1755 | $0.1245 | $0.1337 | $155,004 | $2,422,396 |
| 2018-01-02 | $0.1337 | $0.1596 | $0.1204 | $0.1589 | $70,717.70 | $2,879,942 |
| 2018-01-03 | $0.1592 | $0.1634 | $0.1073 | $0.1127 | $198,426 | $2,048,950 |
| 2018-01-04 | $0.1089 | $0.1156 | $0.06387 | $0.08787 | $259,385 | $1,641,820 |
| 2018-01-05 | $0.08842 | $0.08842 | $0.05912 | $0.07898 | $103,377 | $1,482,135 |
| 2018-01-06 | $0.07904 | $0.08257 | $0.05859 | $0.06128 | $93,145.40 | $1,156,024 |
| 2018-01-07 | $0.05786 | $0.07691 | $0.05782 | $0.07228 | $109,977 | $1,398,309 |
| 2018-01-08 | $0.07252 | $0.07984 | $0.05889 | $0.06416 | $93,295.60 | $1,303,724 |
| 2018-01-09 | $0.06186 | $0.07017 | $0.05407 | $0.06062 | $101,550 | $1,231,887 |
| 2018-01-10 | $0.06070 | $0.07794 | $0.05641 | $0.07794 | $63,708.90 | $1,586,116 |
| 2018-01-11 | $0.07777 | $0.07777 | $0.06123 | $0.06661 | $43,393.90 | $1,355,540 |
| 2018-01-12 | $0.06703 | $0.1085 | $0.06431 | $0.1021 | $81,916.00 | $2,078,569 |
| 2018-01-13 | $0.1020 | $0.3044 | $0.1007 | $0.1753 | $943,645 | $3,566,826 |
| 2018-01-14 | $0.1702 | $0.2746 | $0.1624 | $0.1674 | $632,481 | $3,405,735 |
| 2018-01-15 | $0.1633 | $0.1685 | $0.1040 | $0.1164 | $177,087 | $2,379,889 |
| 2018-01-16 | $0.1172 | $0.1173 | $0.07140 | $0.08848 | $106,589 | $1,809,402 |
| 2018-01-17 | $0.08820 | $0.09188 | $0.07087 | $0.08429 | $48,623.80 | $1,723,782 |
| 2018-01-18 | $0.08456 | $0.1044 | $0.08023 | $0.08917 | $61,869.70 | $1,823,478 |
| 2018-01-19 | $0.09217 | $0.09555 | $0.08578 | $0.09202 | $51,182.60 | $1,881,877 |
| 2018-01-20 | $0.09282 | $0.09976 | $0.08964 | $0.09188 | $29,987.00 | $1,878,983 |
| 2018-01-21 | $0.09206 | $0.09206 | $0.07778 | $0.07778 | $33,424.20 | $1,590,603 |
| 2018-01-22 | $0.07866 | $0.08761 | $0.06729 | $0.06873 | $7,519.77 | $1,405,459 |
| 2018-01-23 | $0.06855 | $0.08607 | $0.06420 | $0.07740 | $18,081.70 | $1,582,879 |
| 2018-01-24 | $0.07737 | $0.07763 | $0.06941 | $0.07452 | $23,149.30 | $1,523,936 |
| 2018-01-25 | $0.07557 | $0.08081 | $0.07246 | $0.08021 | $22,705.60 | $1,640,211 |
| 2018-01-26 | $0.08003 | $0.08042 | $0.07039 | $0.07561 | $20,640.70 | $1,546,259 |
| 2018-01-27 | $0.07558 | $0.07684 | $0.07064 | $0.07427 | $10,557.30 | $1,518,897 |
| 2018-01-28 | $0.07458 | $0.08054 | $0.07366 | $0.07771 | $15,553.30 | $1,589,094 |
| 2018-01-29 | $0.07763 | $0.07916 | $0.06869 | $0.06881 | $7,471.82 | $1,407,085 |
| 2018-01-30 | $0.06883 | $0.07191 | $0.05708 | $0.06008 | $12,754.00 | $1,228,601 |
| 2018-01-31 | $0.06014 | $0.06325 | $0.05530 | $0.05874 | $5,463.48 | $1,201,166 |