Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001002 | $0.001002 | $0.0009460 | $0.0009643 | $3.09 | $20,251.13 |
| 2019-12-02 | $0.0009643 | $0.0009721 | $0.0009374 | $0.0009521 | $10.03 | $19,994.26 |
| 2019-12-03 | $0.0009529 | $0.0009617 | $0.0009413 | $0.0009600 | $0 | $20,160.00 |
| 2019-12-04 | $0.0009600 | $0.0009600 | $0.0007250 | $0.0007258 | $10.05 | $15,242.35 |
| 2019-12-05 | $0.0007245 | $0.0008232 | $0.0007223 | $0.0008197 | $1.64 | $17,213.15 |
| 2019-12-06 | $0.0008196 | $0.0008329 | $0.0008116 | $0.0008277 | $0 | $17,380.86 |
| 2019-12-07 | $0.0008277 | $0.0008335 | $0.0008277 | $0.0008304 | $0.8304 | $17,438.23 |
| 2019-12-08 | $0.0008304 | $0.0008897 | $0.0008216 | $0.0008622 | $1.94 | $18,105.91 |
| 2019-12-09 | $0.0008620 | $0.0009784 | $0.0008510 | $0.0009538 | $2.89 | $20,029.71 |
| 2019-12-10 | $0.0009540 | $0.0009582 | $0.0009410 | $0.0009463 | $2.73 | $19,873.29 |
| 2019-12-11 | $0.0009463 | $0.0009537 | $0.0007923 | $0.0007949 | $16.01 | $16,693.75 |
| 2019-12-12 | $0.0007949 | $0.0008212 | $0.0007197 | $0.0007544 | $3.53 | $15,842.29 |
| 2019-12-13 | $0.0007543 | $0.0007573 | $0.0007137 | $0.0007167 | $0 | $15,050.63 |
| 2019-12-14 | $0.0007167 | $0.0007167 | $0.0007167 | $0.0007167 | $0 | $15,050.63 |
| 2019-12-15 | $0.0007167 | $0.0007167 | $0.0007167 | $0.0007167 | $0 | $15,050.63 |
| 2019-12-16 | $0.0007167 | $0.0007167 | $0.0006897 | $0.0006929 | $1.95 | $14,550.17 |
| 2019-12-17 | $0.0006929 | $0.0006968 | $0.0006599 | $0.0006605 | $0 | $13,869.93 |
| 2019-12-18 | $0.0006605 | $0.0006606 | $0.0005877 | $0.0006563 | $3.26 | $13,783.18 |
| 2019-12-19 | $0.0006563 | $0.0006618 | $0.0006332 | $0.0006434 | $0 | $13,511.31 |
| 2019-12-20 | $0.0006434 | $0.0006434 | $0.0006434 | $0.0006434 | $0 | $13,511.31 |
| 2019-12-21 | $0.0006434 | $0.0006434 | $0.0006434 | $0.0006434 | $0 | $13,511.31 |
| 2019-12-22 | $0.0006434 | $0.0006434 | $0.0006434 | $0.0006434 | $0 | $13,511.31 |
| 2019-12-23 | $0.0006434 | $0.0007627 | $0.0006434 | $0.0007585 | $6.50 | $15,927.83 |
| 2019-12-24 | $0.0008689 | $0.0009359 | $0.0008542 | $0.0009352 | $6.07 | $19,639.50 |
| 2019-12-25 | $0.0009345 | $0.0009428 | $0.0009213 | $0.0009410 | $0 | $19,759.98 |
| 2019-12-26 | $0.0009410 | $0.0009410 | $0.0009410 | $0.0009410 | $0 | $19,759.98 |
| 2019-12-27 | $0.0009410 | $0.0009410 | $0.0009410 | $0.0009410 | $0 | $19,759.98 |
| 2019-12-28 | $0.0009410 | $0.0009500 | $0.0009410 | $0.0009500 | $0.6563 | $19,949.79 |
| 2019-12-29 | $0.0009500 | $0.0009500 | $0.0009300 | $0.0009300 | $0.1023 | $19,529.79 |
| 2019-12-30 | $0.0009300 | $0.0009300 | $0.0009300 | $0.0009300 | $0 | $19,529.79 |
| 2019-12-31 | $0.0009300 | $0.0009300 | $0.0008239 | $0.0008298 | $15.06 | $17,424.87 |