Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.004450 | $0.004657 | $0.004229 | $0.004432 | $49.54 | $91,071.06 |
| 2019-07-02 | $0.004433 | $0.004577 | $0.003524 | $0.004540 | $92.33 | $93,288.29 |
| 2019-07-03 | $0.004540 | $0.004977 | $0.003796 | $0.004974 | $192.74 | $102,219 |
| 2019-07-04 | $0.004974 | $0.005074 | $0.004019 | $0.004033 | $0 | $82,870.05 |
| 2019-07-05 | $0.004032 | $0.004782 | $0.003908 | $0.004607 | $1.30 | $94,670.78 |
| 2019-07-06 | $0.004605 | $0.004845 | $0.003884 | $0.003920 | $20.38 | $80,559.86 |
| 2019-07-07 | $0.003920 | $0.006694 | $0.003898 | $0.006645 | $150.52 | $136,562 |
| 2019-07-08 | $0.006645 | $0.006662 | $0.004651 | $0.005070 | $8.41 | $104,190 |
| 2019-07-09 | $0.005071 | $0.005800 | $0.004121 | $0.004559 | $72.07 | $93,691.09 |
| 2019-07-10 | $0.004559 | $0.004733 | $0.004187 | $0.004241 | $0 | $87,154.30 |
| 2019-07-11 | $0.004241 | $0.005000 | $0.004241 | $0.005000 | $0.9641 | $102,750 |
| 2019-07-12 | $0.005000 | $0.005000 | $0.004022 | $0.004196 | $26.11 | $86,234.88 |
| 2019-07-13 | $0.004198 | $0.004434 | $0.004125 | $0.004293 | $9.30 | $88,228.67 |
| 2019-07-14 | $0.004295 | $0.005000 | $0.004275 | $0.005000 | $0.8351 | $102,750 |
| 2019-07-15 | $0.005000 | $0.005000 | $0.003859 | $0.004035 | $68.81 | $82,926.56 |
| 2019-07-16 | $0.004031 | $0.004500 | $0.003857 | $0.004131 | $4.30 | $84,895.85 |
| 2019-07-17 | $0.004126 | $0.007951 | $0.003705 | $0.006017 | $423.62 | $123,647 |
| 2019-07-18 | $0.006020 | $0.008749 | $0.004355 | $0.005161 | $244.62 | $106,062 |
| 2019-07-19 | $0.005161 | $0.005190 | $0.004652 | $0.004736 | $1.81 | $97,326.25 |
| 2019-07-20 | $0.004737 | $0.005706 | $0.004676 | $0.004796 | $51.52 | $98,556.23 |
| 2019-07-21 | $0.004796 | $0.004844 | $0.004677 | $0.004687 | $0 | $96,311.72 |
| 2019-07-22 | $0.004687 | $0.004687 | $0.004375 | $0.004460 | $3.30 | $91,652.06 |
| 2019-07-23 | $0.004459 | $0.004515 | $0.004307 | $0.004511 | $0 | $92,709.86 |
| 2019-07-24 | $0.004511 | $0.004511 | $0.003950 | $0.004030 | $6.11 | $82,812.74 |
| 2019-07-25 | $0.004028 | $0.004172 | $0.004013 | $0.004047 | $0 | $83,157.65 |
| 2019-07-26 | $0.004047 | $0.004047 | $0.004047 | $0.004047 | $0 | $83,157.65 |
| 2019-07-27 | $0.004047 | $0.004047 | $0.004047 | $0.004047 | $0 | $83,157.65 |
| 2019-07-28 | $0.004047 | $0.004047 | $0.004047 | $0.004047 | $0 | $83,157.65 |
| 2019-07-29 | $0.004047 | $0.004047 | $0.004047 | $0.004047 | $0 | $83,157.65 |
| 2019-07-30 | $0.004047 | $0.004269 | $0.003629 | $0.003646 | $42.09 | $74,918.67 |
| 2019-07-31 | $0.003644 | $0.004051 | $0.003644 | $0.003799 | $8.37 | $78,061.05 |