Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005154 | $0.005217 | $0.004938 | $0.005044 | $107.49 | $103,646 |
| 2018-11-02 | $0.005044 | $0.005268 | $0.005044 | $0.005261 | $257.01 | $108,117 |
| 2018-11-03 | $0.005261 | $0.005415 | $0.005260 | $0.005360 | $36.90 | $110,146 |
| 2018-11-04 | $0.005360 | $0.005536 | $0.005331 | $0.005534 | $63.88 | $113,733 |
| 2018-11-05 | $0.005534 | $0.005587 | $0.005335 | $0.005359 | $16.37 | $110,137 |
| 2018-11-06 | $0.005362 | $0.005758 | $0.005357 | $0.005531 | $32.61 | $113,383 |
| 2018-11-07 | $0.005531 | $0.005726 | $0.005191 | $0.005420 | $158.24 | $111,382 |
| 2018-11-08 | $0.005416 | $0.006251 | $0.005391 | $0.005688 | $122.01 | $116,890 |
| 2018-11-09 | $0.005688 | $0.005703 | $0.005040 | $0.005292 | $1,596.41 | $108,751 |
| 2018-11-10 | $0.005291 | $0.005656 | $0.005140 | $0.005638 | $130.51 | $115,860 |
| 2018-11-11 | $0.005634 | $0.005645 | $0.005135 | $0.005180 | $15.16 | $106,443 |
| 2018-11-12 | $0.005211 | $0.005508 | $0.005038 | $0.005068 | $114.81 | $104,157 |
| 2018-11-13 | $0.005050 | $0.005268 | $0.004938 | $0.004966 | $507.41 | $102,046 |
| 2018-11-14 | $0.004951 | $0.005221 | $0.004518 | $0.004667 | $27.80 | $95,899.87 |
| 2018-11-15 | $0.004683 | $0.004848 | $0.004229 | $0.004522 | $102.23 | $92,936.76 |
| 2018-11-16 | $0.004521 | $0.004527 | $0.004368 | $0.004423 | $10.23 | $90,884.64 |
| 2018-11-17 | $0.004431 | $0.004500 | $0.004096 | $0.004113 | $42.95 | $84,529.35 |
| 2018-11-18 | $0.004125 | $0.004644 | $0.004118 | $0.004584 | $27.36 | $94,191.96 |
| 2018-11-19 | $0.004585 | $0.004585 | $0.003449 | $0.003449 | $157.98 | $70,883.94 |
| 2018-11-20 | $0.003429 | $0.003524 | $0.002982 | $0.003131 | $206.64 | $64,336.92 |
| 2018-11-21 | $0.003133 | $0.003217 | $0.002959 | $0.003090 | $157.89 | $63,491.90 |
| 2018-11-22 | $0.003078 | $0.003601 | $0.002976 | $0.003585 | $6.32 | $73,667.85 |
| 2018-11-23 | $0.003583 | $0.003587 | $0.003102 | $0.003168 | $4.45 | $65,106.31 |
| 2018-11-24 | $0.003166 | $0.003300 | $0.002715 | $0.002898 | $22.04 | $59,559.45 |
| 2018-11-25 | $0.002899 | $0.002912 | $0.002593 | $0.002834 | $19.18 | $58,233.15 |
| 2018-11-26 | $0.002833 | $0.002899 | $0.002529 | $0.002610 | $14.53 | $53,643.11 |
| 2018-11-27 | $0.002609 | $0.002741 | $0.002520 | $0.002721 | $51.28 | $55,918.61 |
| 2018-11-28 | $0.002723 | $0.002973 | $0.002403 | $0.002868 | $121.32 | $58,930.42 |
| 2018-11-29 | $0.002875 | $0.002879 | $0.002433 | $0.002496 | $44.38 | $51,292.26 |
| 2018-11-30 | $0.002502 | $0.002793 | $0.002397 | $0.002766 | $46.40 | $56,836.17 |