Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002782 | $0.002782 | $0.0009168 | $0.001659 | $419.68 | $34,085.92 |
| 2019-10-02 | $0.001659 | $0.001997 | $0.001624 | $0.001996 | $91.24 | $41,021.94 |
| 2019-10-03 | $0.001995 | $0.002227 | $0.001772 | $0.001994 | $88.92 | $40,970.13 |
| 2019-10-04 | $0.001993 | $0.002132 | $0.001956 | $0.001999 | $14.52 | $41,085.97 |
| 2019-10-05 | $0.001999 | $0.002059 | $0.001467 | $0.001545 | $250.47 | $31,742.93 |
| 2019-10-06 | $0.001545 | $0.001655 | $0.001338 | $0.001619 | $80.20 | $33,272.03 |
| 2019-10-07 | $0.001617 | $0.001619 | $0.001295 | $0.001539 | $286.72 | $31,618.06 |
| 2019-10-08 | $0.001538 | $0.001804 | $0.001375 | $0.001510 | $47.67 | $31,035.88 |
| 2019-10-09 | $0.001510 | $0.001541 | $0.001231 | $0.001540 | $39.90 | $31,650.78 |
| 2019-10-10 | $0.001541 | $0.001895 | $0.001533 | $0.001894 | $22.60 | $38,925.61 |
| 2019-10-11 | $0.001895 | $0.001908 | $0.0003660 | $0.0003661 | $43.80 | $7,524.06 |
| 2019-10-12 | $0.0003661 | $0.001189 | $0.0003660 | $0.001189 | $46.46 | $24,425.26 |
| 2019-10-13 | $0.001188 | $0.001439 | $0.001110 | $0.001413 | $0.8950 | $29,035.91 |
| 2019-10-14 | $0.001413 | $0.001413 | $0.0006645 | $0.0009930 | $5.83 | $20,406.67 |
| 2019-10-15 | $0.0009938 | $0.001085 | $0.0008303 | $0.0008408 | $194.46 | $17,656.87 |
| 2019-10-16 | $0.0008404 | $0.001050 | $0.0008153 | $0.0009311 | $37.20 | $19,552.76 |
| 2019-10-17 | $0.0009313 | $0.0009761 | $0.0008244 | $0.0009696 | $0 | $20,361.98 |
| 2019-10-18 | $0.0009696 | $0.0009696 | $0.0007944 | $0.0008728 | $10.49 | $18,328.45 |
| 2019-10-19 | $0.0008727 | $0.0009605 | $0.0008708 | $0.0009582 | $13.66 | $20,121.46 |
| 2019-10-20 | $0.0009582 | $0.0009590 | $0.0008782 | $0.0009042 | $30.25 | $18,988.95 |
| 2019-10-21 | $0.0009044 | $0.0009117 | $0.0009032 | $0.0009080 | $0 | $19,067.56 |
| 2019-10-22 | $0.0009080 | $0.0009080 | $0.0009080 | $0.0009080 | $0 | $19,067.56 |
| 2019-10-23 | $0.0009080 | $0.0009080 | $0.0009080 | $0.0009080 | $0 | $19,067.56 |
| 2019-10-24 | $0.0009080 | $0.0009080 | $0.0009080 | $0.0009080 | $0 | $19,067.56 |
| 2019-10-25 | $0.0009080 | $0.0009080 | $0.0007700 | $0.0007795 | $83.52 | $16,369.50 |
| 2019-10-26 | $0.0007791 | $0.001021 | $0.0007788 | $0.001020 | $37.51 | $21,421.00 |
| 2019-10-27 | $0.001020 | $0.001155 | $0.001014 | $0.001123 | $11.67 | $23,579.15 |
| 2019-10-28 | $0.001122 | $0.001148 | $0.0009990 | $0.0009990 | $0 | $20,979.00 |
| 2019-10-29 | $0.0009990 | $0.001085 | $0.0009899 | $0.0009899 | $2.40 | $20,787.48 |
| 2019-10-30 | $0.0009899 | $0.001047 | $0.0009564 | $0.001010 | $14.47 | $21,214.28 |
| 2019-10-31 | $0.001010 | $0.001029 | $0.0008245 | $0.0008280 | $4.82 | $17,387.53 |