Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003800 | $0.004000 | $0.003728 | $0.004000 | $0 | $82,200.00 |
| 2019-08-02 | $0.004000 | $0.004000 | $0.004000 | $0.004000 | $0 | $82,200.00 |
| 2019-08-03 | $0.004000 | $0.004979 | $0.004000 | $0.004330 | $2.40 | $88,977.08 |
| 2019-08-04 | $0.004331 | $0.004352 | $0.003732 | $0.003953 | $128.96 | $81,241.94 |
| 2019-08-05 | $0.003953 | $0.004477 | $0.003950 | $0.004464 | $0 | $91,742.49 |
| 2019-08-06 | $0.004464 | $0.004464 | $0.004464 | $0.004464 | $0 | $91,742.49 |
| 2019-08-07 | $0.004464 | $0.004495 | $0.003910 | $0.004482 | $1.83 | $92,114.28 |
| 2019-08-08 | $0.004482 | $0.004494 | $0.003797 | $0.004004 | $30.80 | $82,276.47 |
| 2019-08-09 | $0.004003 | $0.004654 | $0.003991 | $0.004300 | $0.1075 | $88,365.00 |
| 2019-08-10 | $0.004300 | $0.004745 | $0.004300 | $0.004597 | $11.90 | $94,474.32 |
| 2019-08-11 | $0.004597 | $0.005095 | $0.004590 | $0.005095 | $0 | $104,705 |
| 2019-08-12 | $0.005095 | $0.005095 | $0.004000 | $0.004193 | $14.21 | $86,167.76 |
| 2019-08-13 | $0.004193 | $0.004204 | $0.003955 | $0.004042 | $17.27 | $83,054.46 |
| 2019-08-14 | $0.004041 | $0.004058 | $0.003905 | $0.003909 | $0 | $80,324.06 |
| 2019-08-15 | $0.003909 | $0.003909 | $0.003909 | $0.003909 | $0 | $80,324.06 |
| 2019-08-16 | $0.003909 | $0.004640 | $0.003300 | $0.003360 | $65.80 | $69,045.50 |
| 2019-08-17 | $0.003361 | $0.004406 | $0.003324 | $0.004399 | $1.32 | $90,405.58 |
| 2019-08-18 | $0.004399 | $0.004405 | $0.003277 | $0.003365 | $37.48 | $69,158.15 |
| 2019-08-19 | $0.003367 | $0.004988 | $0.003364 | $0.004988 | $52.85 | $102,499 |
| 2019-08-20 | $0.004988 | $0.005004 | $0.004618 | $0.004620 | $18.79 | $94,937.17 |
| 2019-08-21 | $0.004620 | $0.004638 | $0.004180 | $0.004256 | $3.14 | $87,450.65 |
| 2019-08-22 | $0.004256 | $0.004271 | $0.004115 | $0.004172 | $0 | $85,732.02 |
| 2019-08-23 | $0.004172 | $0.004172 | $0.003971 | $0.004059 | $1.46 | $83,410.65 |
| 2019-08-24 | $0.004058 | $0.004062 | $0.003891 | $0.003959 | $1.67 | $81,354.65 |
| 2019-08-25 | $0.003959 | $0.004018 | $0.003923 | $0.003936 | $0 | $80,890.05 |
| 2019-08-26 | $0.003936 | $0.003936 | $0.003936 | $0.003936 | $0 | $80,890.05 |
| 2019-08-27 | $0.003936 | $0.004530 | $0.003936 | $0.004483 | $6.06 | $92,122.16 |
| 2019-08-28 | $0.004484 | $0.004619 | $0.004355 | $0.004373 | $7.10 | $89,856.08 |
| 2019-08-29 | $0.004332 | $0.004332 | $0.003537 | $0.003545 | $158.95 | $72,847.46 |
| 2019-08-30 | $0.003545 | $0.004070 | $0.003321 | $0.003480 | $59.43 | $71,521.33 |
| 2019-08-31 | $0.003482 | $0.004208 | $0.003481 | $0.003716 | $59.24 | $76,360.16 |