Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0008276 | $0.0008331 | $0.0008216 | $0.0008331 | $1.00 | $17,495.34 |
| 2019-11-02 | $0.0008328 | $0.001107 | $0.0008317 | $0.001106 | $68.92 | $23,231.27 |
| 2019-11-03 | $0.001107 | $0.001175 | $0.001053 | $0.001060 | $19.73 | $22,270.04 |
| 2019-11-04 | $0.001060 | $0.001060 | $0.0008678 | $0.0008739 | $59.02 | $18,351.89 |
| 2019-11-05 | $0.0008739 | $0.0008926 | $0.0008653 | $0.0008700 | $2.09 | $18,270.36 |
| 2019-11-06 | $0.0008700 | $0.0009696 | $0.0008696 | $0.0009265 | $11.55 | $19,456.06 |
| 2019-11-07 | $0.0009265 | $0.001040 | $0.0007909 | $0.0007946 | $33.23 | $16,686.84 |
| 2019-11-08 | $0.0007944 | $0.0008648 | $0.0007410 | $0.0007922 | $1.58 | $16,636.55 |
| 2019-11-09 | $0.0007920 | $0.0009714 | $0.0007912 | $0.0009686 | $2.91 | $20,339.95 |
| 2019-11-10 | $0.0009685 | $0.0009989 | $0.0009675 | $0.0009962 | $0 | $20,920.44 |
| 2019-11-11 | $0.0009962 | $0.0009962 | $0.0009962 | $0.0009962 | $0 | $20,920.44 |
| 2019-11-12 | $0.0009962 | $0.0009962 | $0.0008923 | $0.0008923 | $1.15 | $18,738.30 |
| 2019-11-13 | $0.0008923 | $0.0009724 | $0.0008792 | $0.0008809 | $47.27 | $18,499.03 |
| 2019-11-14 | $0.0008808 | $0.0008852 | $0.0008688 | $0.0008715 | $0 | $18,301.97 |
| 2019-11-15 | $0.0008715 | $0.0008715 | $0.0008715 | $0.0008715 | $0 | $18,301.97 |
| 2019-11-16 | $0.0008715 | $0.0008715 | $0.0008715 | $0.0008715 | $0 | $18,301.97 |
| 2019-11-17 | $0.0008715 | $0.0008715 | $0.0008715 | $0.0008715 | $0 | $18,301.97 |
| 2019-11-18 | $0.0008715 | $0.001499 | $0.0008715 | $0.0009709 | $15.30 | $20,389.13 |
| 2019-11-19 | $0.0009709 | $0.001153 | $0.0009709 | $0.001149 | $53.71 | $24,122.63 |
| 2019-11-20 | $0.001149 | $0.001153 | $0.001135 | $0.001137 | $16.77 | $23,884.48 |
| 2019-11-21 | $0.001137 | $0.001139 | $0.0009902 | $0.0009931 | $42.43 | $20,854.32 |
| 2019-11-22 | $0.0009931 | $0.001379 | $0.0009449 | $0.001378 | $5.19 | $28,943.56 |
| 2019-11-23 | $0.001378 | $0.001378 | $0.0009917 | $0.0009917 | $0.2726 | $20,826.54 |
| 2019-11-24 | $0.0009917 | $0.0009917 | $0.0009917 | $0.0009917 | $0 | $20,826.54 |
| 2019-11-25 | $0.0009917 | $0.001100 | $0.0009917 | $0.001058 | $3.83 | $22,224.85 |
| 2019-11-26 | $0.001058 | $0.001067 | $0.0009841 | $0.001004 | $3.28 | $21,076.00 |
| 2019-11-27 | $0.0009980 | $0.001061 | $0.0009037 | $0.001050 | $2.17 | $22,049.42 |
| 2019-11-28 | $0.001050 | $0.001059 | $0.001002 | $0.001002 | $0 | $21,042.00 |
| 2019-11-29 | $0.001002 | $0.001002 | $0.001002 | $0.001002 | $0 | $21,042.00 |
| 2019-11-30 | $0.001002 | $0.001002 | $0.001002 | $0.001002 | $0 | $21,042.00 |