Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01757 | $0.01841 | $0.01716 | $0.01781 | $395.35 | $366,022 |
| 2018-05-02 | $0.01779 | $0.02017 | $0.01740 | $0.01867 | $1,357.98 | $383,619 |
| 2018-05-03 | $0.01867 | $0.02715 | $0.01863 | $0.02321 | $9,053.88 | $476,994 |
| 2018-05-04 | $0.02320 | $0.02390 | $0.02094 | $0.02266 | $1,641.73 | $465,741 |
| 2018-05-05 | $0.02265 | $0.03023 | $0.02183 | $0.02867 | $2,621.97 | $589,191 |
| 2018-05-06 | $0.02869 | $0.02911 | $0.02343 | $0.02685 | $939.81 | $551,817 |
| 2018-05-07 | $0.02687 | $0.02713 | $0.02272 | $0.02293 | $110.37 | $471,296 |
| 2018-05-08 | $0.02298 | $0.02314 | $0.01958 | $0.01994 | $710.19 | $409,775 |
| 2018-05-09 | $0.01991 | $0.02218 | $0.01853 | $0.01955 | $1,856.33 | $401,742 |
| 2018-05-10 | $0.01954 | $0.02244 | $0.01807 | $0.01854 | $980.79 | $381,009 |
| 2018-05-11 | $0.01856 | $0.02136 | $0.01284 | $0.01647 | $2,239.21 | $338,356 |
| 2018-05-12 | $0.01642 | $0.01725 | $0.01605 | $0.01704 | $158.91 | $350,139 |
| 2018-05-13 | $0.01703 | $0.02097 | $0.01651 | $0.01750 | $2,937.46 | $359,674 |
| 2018-05-14 | $0.01803 | $0.01826 | $0.01617 | $0.01673 | $522.87 | $343,713 |
| 2018-05-15 | $0.01670 | $0.01715 | $0.01265 | $0.01713 | $1,362.42 | $351,987 |
| 2018-05-16 | $0.01712 | $0.01890 | $0.01626 | $0.01672 | $350.64 | $343,530 |
| 2018-05-17 | $0.01673 | $0.01790 | $0.01487 | $0.01492 | $669.68 | $306,520 |
| 2018-05-18 | $0.01493 | $0.01721 | $0.01397 | $0.01405 | $601.97 | $288,719 |
| 2018-05-19 | $0.01405 | $0.01674 | $0.01404 | $0.01641 | $851.00 | $337,316 |
| 2018-05-20 | $0.01642 | $0.01869 | $0.01532 | $0.01757 | $1,475.35 | $360,992 |
| 2018-05-21 | $0.01759 | $0.01760 | $0.01588 | $0.01701 | $261.01 | $349,574 |
| 2018-05-22 | $0.01701 | $0.01873 | $0.01618 | $0.01694 | $1,264.03 | $348,197 |
| 2018-05-23 | $0.01693 | $0.01715 | $0.01494 | $0.01651 | $1,326.10 | $339,252 |
| 2018-05-24 | $0.01649 | $0.01733 | $0.01535 | $0.01611 | $469.15 | $331,112 |
| 2018-05-25 | $0.01614 | $0.01633 | $0.01354 | $0.01469 | $805.32 | $301,793 |
| 2018-05-26 | $0.01467 | $0.01611 | $0.01372 | $0.01465 | $1,224.42 | $301,060 |
| 2018-05-27 | $0.01466 | $0.01515 | $0.01374 | $0.01379 | $268.11 | $283,360 |
| 2018-05-28 | $0.01379 | $0.01465 | $0.01015 | $0.01245 | $618.35 | $255,895 |
| 2018-05-29 | $0.01245 | $0.01323 | $0.01100 | $0.01243 | $731.22 | $255,484 |
| 2018-05-30 | $0.01244 | $0.01402 | $0.01213 | $0.01227 | $337.12 | $252,066 |
| 2018-05-31 | $0.01226 | $0.01330 | $0.01214 | $0.01297 | $275.62 | $266,494 |