Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003717 | $0.003755 | $0.003357 | $0.003509 | $4.45 | $72,117.70 |
| 2019-09-02 | $0.003510 | $0.003638 | $0.003466 | $0.003623 | $3.65 | $74,450.83 |
| 2019-09-03 | $0.003624 | $0.003758 | $0.003611 | $0.003732 | $0 | $76,695.08 |
| 2019-09-04 | $0.003732 | $0.003732 | $0.003543 | $0.003594 | $8.27 | $73,859.92 |
| 2019-09-05 | $0.003593 | $0.003625 | $0.003500 | $0.003500 | $1.54 | $71,925.00 |
| 2019-09-06 | $0.003500 | $0.004793 | $0.003500 | $0.003893 | $12.30 | $80,004.38 |
| 2019-09-07 | $0.003894 | $0.003897 | $0.003594 | $0.003693 | $15.65 | $75,895.23 |
| 2019-09-08 | $0.003691 | $0.004056 | $0.003500 | $0.003500 | $1.56 | $71,925.00 |
| 2019-09-09 | $0.003500 | $0.003500 | $0.003282 | $0.003307 | $81.80 | $67,949.53 |
| 2019-09-10 | $0.003306 | $0.003324 | $0.003221 | $0.003238 | $1.62 | $66,535.24 |
| 2019-09-11 | $0.003238 | $0.003489 | $0.003194 | $0.003487 | $4.96 | $71,653.05 |
| 2019-09-12 | $0.003487 | $0.003492 | $0.003289 | $0.003373 | $21.62 | $69,310.62 |
| 2019-09-13 | $0.003372 | $0.003519 | $0.003339 | $0.003519 | $8.66 | $72,319.11 |
| 2019-09-14 | $0.003520 | $0.003523 | $0.003398 | $0.003417 | $10.26 | $70,215.88 |
| 2019-09-15 | $0.003417 | $0.003423 | $0.003404 | $0.003408 | $0 | $70,029.77 |
| 2019-09-16 | $0.003408 | $0.003535 | $0.003408 | $0.003492 | $1.05 | $71,755.51 |
| 2019-09-17 | $0.003492 | $0.003567 | $0.003480 | $0.003489 | $2.02 | $71,702.00 |
| 2019-09-18 | $0.003488 | $0.003655 | $0.003477 | $0.003501 | $2.97 | $71,945.55 |
| 2019-09-19 | $0.003501 | $0.003501 | $0.003236 | $0.003304 | $18.17 | $67,887.29 |
| 2019-09-20 | $0.003308 | $0.003313 | $0.003257 | $0.003258 | $0 | $66,943.42 |
| 2019-09-21 | $0.003258 | $0.003528 | $0.003258 | $0.003419 | $9.06 | $70,258.90 |
| 2019-09-22 | $0.003418 | $0.003421 | $0.003040 | $0.003072 | $17.39 | $63,128.06 |
| 2019-09-23 | $0.003072 | $0.003105 | $0.003012 | $0.003012 | $30.41 | $61,903.93 |
| 2019-09-24 | $0.003015 | $0.003037 | $0.002783 | $0.002783 | $1.06 | $57,188.60 |
| 2019-09-25 | $0.002783 | $0.002783 | $0.002528 | $0.002540 | $3.63 | $52,196.30 |
| 2019-09-26 | $0.002540 | $0.002698 | $0.002409 | $0.002691 | $1.76 | $55,297.31 |
| 2019-09-27 | $0.002691 | $0.002695 | $0.002668 | $0.002684 | $0 | $55,156.60 |
| 2019-09-28 | $0.002684 | $0.002684 | $0.002561 | $0.002595 | $1.30 | $53,321.69 |
| 2019-09-29 | $0.002596 | $0.002782 | $0.002571 | $0.002782 | $0 | $57,170.10 |
| 2019-09-30 | $0.002782 | $0.002782 | $0.002782 | $0.002782 | $0 | $57,170.10 |