Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.002850 | $0.003315 | $0.002820 | $0.003315 | $0 | $68,122.47 |
| 2019-06-02 | $0.003315 | $0.003800 | $0.002815 | $0.003799 | $87.86 | $78,076.38 |
| 2019-06-03 | $0.003800 | $0.003800 | $0.002475 | $0.003183 | $14.48 | $65,401.34 |
| 2019-06-04 | $0.003179 | $0.003179 | $0.002729 | $0.002757 | $9.59 | $56,647.67 |
| 2019-06-05 | $0.002757 | $0.003493 | $0.002755 | $0.003493 | $0 | $71,773.14 |
| 2019-06-06 | $0.003493 | $0.003493 | $0.003493 | $0.003493 | $0 | $71,773.14 |
| 2019-06-07 | $0.003493 | $0.003493 | $0.003001 | $0.003001 | $2.68 | $61,665.83 |
| 2019-06-08 | $0.003001 | $0.003001 | $0.003001 | $0.003001 | $0 | $61,665.83 |
| 2019-06-09 | $0.003001 | $0.003001 | $0.002742 | $0.002804 | $9.22 | $57,620.10 |
| 2019-06-10 | $0.002797 | $0.002852 | $0.002560 | $0.002639 | $93.35 | $54,239.19 |
| 2019-06-11 | $0.002642 | $0.007715 | $0.002570 | $0.007220 | $636.58 | $148,379 |
| 2019-06-12 | $0.007220 | $0.007383 | $0.003989 | $0.004108 | $129.57 | $84,426.66 |
| 2019-06-13 | $0.004111 | $0.004192 | $0.003146 | $0.003206 | $5.32 | $65,877.27 |
| 2019-06-14 | $0.003208 | $0.003220 | $0.003026 | $0.003026 | $0.4584 | $62,184.30 |
| 2019-06-15 | $0.003026 | $0.003716 | $0.003026 | $0.003345 | $9.02 | $68,744.08 |
| 2019-06-16 | $0.003345 | $0.003530 | $0.003019 | $0.003058 | $106.38 | $62,839.83 |
| 2019-06-17 | $0.003060 | $0.003306 | $0.003059 | $0.003296 | $18.75 | $67,726.74 |
| 2019-06-18 | $0.003295 | $0.003908 | $0.003168 | $0.003467 | $15.88 | $71,250.99 |
| 2019-06-19 | $0.003468 | $0.006018 | $0.003467 | $0.006012 | $324.39 | $123,552 |
| 2019-06-20 | $0.006011 | $0.006017 | $0.003984 | $0.004398 | $21.43 | $90,374.97 |
| 2019-06-21 | $0.004399 | $0.008522 | $0.004399 | $0.006279 | $195.73 | $129,042 |
| 2019-06-22 | $0.006279 | $0.008064 | $0.004721 | $0.004968 | $71.77 | $102,096 |
| 2019-06-23 | $0.004969 | $0.006794 | $0.004821 | $0.006582 | $32.49 | $135,251 |
| 2019-06-24 | $0.006582 | $0.006596 | $0.005038 | $0.005188 | $13.38 | $106,605 |
| 2019-06-25 | $0.005187 | $0.005500 | $0.005080 | $0.005187 | $22.27 | $106,598 |
| 2019-06-26 | $0.005187 | $0.007626 | $0.004482 | $0.004724 | $231.38 | $97,084.95 |
| 2019-06-27 | $0.004724 | $0.004811 | $0.003770 | $0.004356 | $54.59 | $89,512.07 |
| 2019-06-28 | $0.004360 | $0.004816 | $0.004043 | $0.004555 | $29.64 | $93,613.03 |
| 2019-06-29 | $0.004558 | $0.004875 | $0.004271 | $0.004681 | $6.67 | $96,202.25 |
| 2019-06-30 | $0.004678 | $0.004752 | $0.004450 | $0.004450 | $0 | $91,447.71 |