Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.05884 | $0.07423 | $0.05662 | $0.06577 | $24,916.20 | $1,344,984 |
| 2018-02-02 | $0.06570 | $0.06586 | $0.03870 | $0.03988 | $33,735.00 | $815,581 |
| 2018-02-03 | $0.03959 | $0.06316 | $0.03803 | $0.05754 | $11,594.40 | $1,176,756 |
| 2018-02-04 | $0.05757 | $0.05783 | $0.04703 | $0.04875 | $9,906.27 | $996,866 |
| 2018-02-05 | $0.04838 | $0.05094 | $0.03912 | $0.04015 | $11,028.60 | $821,102 |
| 2018-02-06 | $0.04019 | $0.04789 | $0.03444 | $0.04719 | $2,650.65 | $964,991 |
| 2018-02-07 | $0.04672 | $0.05307 | $0.03730 | $0.03951 | $5,560.68 | $811,894 |
| 2018-02-08 | $0.04057 | $0.04758 | $0.03854 | $0.03897 | $12,056.30 | $800,856 |
| 2018-02-09 | $0.03905 | $0.04723 | $0.03657 | $0.04367 | $9,387.99 | $897,351 |
| 2018-02-10 | $0.04370 | $0.04966 | $0.04205 | $0.04494 | $5,643.73 | $923,616 |
| 2018-02-11 | $0.04490 | $0.04490 | $0.04002 | $0.04002 | $1,982.06 | $822,432 |
| 2018-02-12 | $0.04022 | $0.04577 | $0.04022 | $0.04299 | $3,386.07 | $883,393 |
| 2018-02-13 | $0.04305 | $0.05340 | $0.04228 | $0.05011 | $13,293.60 | $1,029,828 |
| 2018-02-14 | $0.05004 | $0.05261 | $0.04666 | $0.04884 | $21,358.10 | $1,003,668 |
| 2018-02-15 | $0.04887 | $0.06082 | $0.04874 | $0.05373 | $10,983.90 | $1,104,071 |
| 2018-02-16 | $0.04949 | $0.05340 | $0.04701 | $0.04865 | $4,162.77 | $999,792 |
| 2018-02-17 | $0.04864 | $0.05404 | $0.04797 | $0.05375 | $2,857.52 | $1,104,540 |
| 2018-02-18 | $0.05390 | $0.06560 | $0.04749 | $0.06450 | $6,885.42 | $1,325,494 |
| 2018-02-19 | $0.06423 | $0.06851 | $0.05444 | $0.05466 | $24,496.20 | $1,123,267 |
| 2018-02-20 | $0.05469 | $0.05548 | $0.04942 | $0.05134 | $4,272.41 | $1,054,992 |
| 2018-02-21 | $0.05128 | $0.05128 | $0.04193 | $0.04480 | $4,907.36 | $920,739 |
| 2018-02-22 | $0.04477 | $0.04915 | $0.04091 | $0.04091 | $2,891.69 | $840,696 |
| 2018-02-23 | $0.04088 | $0.04794 | $0.04048 | $0.04311 | $6,248.80 | $885,830 |
| 2018-02-24 | $0.04306 | $0.04686 | $0.03938 | $0.04124 | $3,026.15 | $847,509 |
| 2018-02-25 | $0.04116 | $0.04237 | $0.03862 | $0.03993 | $3,542.41 | $820,646 |
| 2018-02-26 | $0.03998 | $0.04432 | $0.03952 | $0.04226 | $2,472.18 | $868,373 |
| 2018-02-27 | $0.04185 | $0.04387 | $0.04138 | $0.04260 | $2,202.99 | $875,500 |
| 2018-02-28 | $0.04250 | $0.04692 | $0.03760 | $0.04268 | $3,900.59 | $877,082 |