Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003570 | $0.003593 | $0.003110 | $0.003124 | $0 | $64,190.91 |
| 2019-05-02 | $0.003124 | $0.003124 | $0.003124 | $0.003124 | $0 | $64,190.91 |
| 2019-05-03 | $0.003124 | $0.004416 | $0.003124 | $0.003232 | $36.59 | $66,413.20 |
| 2019-05-04 | $0.003232 | $0.004346 | $0.003156 | $0.004317 | $0.6044 | $88,714.74 |
| 2019-05-05 | $0.004316 | $0.004317 | $0.004247 | $0.004264 | $0 | $87,616.68 |
| 2019-05-06 | $0.004264 | $0.004264 | $0.004072 | $0.004077 | $61.03 | $83,781.45 |
| 2019-05-07 | $0.004076 | $0.004262 | $0.004076 | $0.004208 | $0 | $86,483.65 |
| 2019-05-08 | $0.004208 | $0.004208 | $0.004208 | $0.004208 | $0 | $86,483.65 |
| 2019-05-09 | $0.004208 | $0.004208 | $0.004208 | $0.004208 | $0 | $86,483.65 |
| 2019-05-10 | $0.004208 | $0.004208 | $0.004208 | $0.004208 | $0 | $86,483.65 |
| 2019-05-11 | $0.004208 | $0.005433 | $0.004208 | $0.005325 | $11.58 | $109,434 |
| 2019-05-12 | $0.005329 | $0.005348 | $0.005164 | $0.005308 | $0 | $109,085 |
| 2019-05-13 | $0.005308 | $0.005308 | $0.004427 | $0.004452 | $2.05 | $91,480.48 |
| 2019-05-14 | $0.004454 | $0.005946 | $0.004441 | $0.005906 | $13.22 | $121,377 |
| 2019-05-15 | $0.005903 | $0.006009 | $0.004123 | $0.004203 | $115.34 | $86,370.85 |
| 2019-05-16 | $0.004197 | $0.005139 | $0.004007 | $0.005139 | $0.3534 | $105,607 |
| 2019-05-17 | $0.005139 | $0.005139 | $0.003546 | $0.003713 | $50.11 | $76,311.00 |
| 2019-05-18 | $0.003713 | $0.003777 | $0.003255 | $0.003260 | $2.59 | $66,988.08 |
| 2019-05-19 | $0.003261 | $0.004182 | $0.003255 | $0.004021 | $13.95 | $82,631.88 |
| 2019-05-20 | $0.004021 | $0.004021 | $0.003546 | $0.003669 | $5.25 | $75,404.07 |
| 2019-05-21 | $0.003669 | $0.003669 | $0.003522 | $0.003577 | $1.29 | $73,505.01 |
| 2019-05-22 | $0.003577 | $0.003636 | $0.003564 | $0.003636 | $0.6835 | $74,710.97 |
| 2019-05-23 | $0.003636 | $0.003636 | $0.003636 | $0.003636 | $0 | $74,710.97 |
| 2019-05-24 | $0.003636 | $0.003636 | $0.002010 | $0.002026 | $12.40 | $41,627.29 |
| 2019-05-25 | $0.002026 | $0.002715 | $0.002017 | $0.002494 | $93.84 | $51,258.71 |
| 2019-05-26 | $0.002494 | $0.004206 | $0.002452 | $0.004201 | $1.52 | $86,338.84 |
| 2019-05-27 | $0.004203 | $0.004254 | $0.002851 | $0.003141 | $95.23 | $64,549.13 |
| 2019-05-28 | $0.003139 | $0.004575 | $0.003122 | $0.004547 | $59.42 | $93,436.01 |
| 2019-05-29 | $0.004546 | $0.004776 | $0.003049 | $0.003064 | $15.77 | $62,957.34 |
| 2019-05-30 | $0.003064 | $0.003268 | $0.002935 | $0.002987 | $29.93 | $61,384.32 |
| 2019-05-31 | $0.002987 | $0.004361 | $0.002747 | $0.002850 | $48.09 | $58,577.46 |