Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.003512 | $0.003515 | $0.002813 | $0.003304 | $177.35 | $67,896.80 |
| 2019-02-02 | $0.003248 | $0.003326 | $0.003157 | $0.003278 | $44.15 | $67,364.70 |
| 2019-02-03 | $0.003278 | $0.003280 | $0.002884 | $0.002893 | $77.17 | $59,446.96 |
| 2019-02-04 | $0.002898 | $0.002989 | $0.002894 | $0.002986 | $26.08 | $61,358.43 |
| 2019-02-05 | $0.002985 | $0.003393 | $0.002937 | $0.003168 | $33.55 | $65,100.31 |
| 2019-02-06 | $0.003172 | $0.003204 | $0.002806 | $0.002998 | $109.74 | $61,612.07 |
| 2019-02-07 | $0.002998 | $0.003501 | $0.002909 | $0.002936 | $85.16 | $60,338.39 |
| 2019-02-08 | $0.002936 | $0.003871 | $0.002880 | $0.003259 | $274.05 | $66,968.48 |
| 2019-02-09 | $0.003258 | $0.003449 | $0.003097 | $0.003448 | $370.14 | $70,860.12 |
| 2019-02-10 | $0.003448 | $0.003474 | $0.003437 | $0.003455 | $90.63 | $71,006.30 |
| 2019-02-11 | $0.003454 | $0.003548 | $0.003189 | $0.003481 | $118.52 | $71,524.66 |
| 2019-02-12 | $0.003482 | $0.003611 | $0.003014 | $0.003407 | $129.21 | $70,012.30 |
| 2019-02-13 | $0.003407 | $0.003408 | $0.003036 | $0.003186 | $66.10 | $65,467.12 |
| 2019-02-14 | $0.003184 | $0.003189 | $0.003107 | $0.003139 | $40.62 | $64,511.66 |
| 2019-02-15 | $0.003141 | $0.003227 | $0.003071 | $0.003072 | $129.38 | $63,138.03 |
| 2019-02-16 | $0.003073 | $0.003147 | $0.003072 | $0.003100 | $93.97 | $63,708.84 |
| 2019-02-17 | $0.003100 | $0.003155 | $0.002965 | $0.003106 | $72.15 | $63,824.89 |
| 2019-02-18 | $0.003106 | $0.003183 | $0.003082 | $0.003175 | $281.34 | $65,253.57 |
| 2019-02-19 | $0.003178 | $0.003507 | $0.003174 | $0.003502 | $204.65 | $71,970.89 |
| 2019-02-20 | $0.003502 | $0.003549 | $0.003480 | $0.003538 | $50.72 | $72,699.65 |
| 2019-02-21 | $0.003537 | $0.003544 | $0.003197 | $0.003344 | $2.06 | $68,721.67 |
| 2019-02-22 | $0.003341 | $0.003507 | $0.003272 | $0.003464 | $15.29 | $71,183.52 |
| 2019-02-23 | $0.003463 | $0.003600 | $0.003458 | $0.003581 | $20.06 | $73,586.20 |
| 2019-02-24 | $0.003581 | $0.003585 | $0.003197 | $0.003284 | $13.44 | $67,480.28 |
| 2019-02-25 | $0.003361 | $0.003472 | $0.003232 | $0.003428 | $37.66 | $70,455.48 |
| 2019-02-26 | $0.003423 | $0.003568 | $0.003248 | $0.003375 | $334.36 | $69,353.20 |
| 2019-02-27 | $0.003376 | $0.003386 | $0.003139 | $0.003302 | $134.04 | $67,862.28 |
| 2019-02-28 | $0.003191 | $0.003420 | $0.003191 | $0.003420 | $1.32 | $70,281.00 |