Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0008298 | $0.0010000 | $0.0007216 | $0.0010000 | $1.21 | $20,999.79 |
| 2020-01-02 | $0.0010000 | $0.0010000 | $0.0010000 | $0.0010000 | $0 | $20,999.79 |
| 2020-01-03 | $0.0010000 | $0.0010000 | $0.0010000 | $0.0010000 | $0 | $20,999.79 |
| 2020-01-04 | $0.0010000 | $0.001045 | $0.0010000 | $0.001038 | $10.45 | $21,803.62 |
| 2020-01-05 | $0.001037 | $0.001059 | $0.001037 | $0.001045 | $1.01 | $21,939.34 |
| 2020-01-06 | $0.001046 | $0.001111 | $0.001045 | $0.001088 | $0.9421 | $22,844.87 |
| 2020-01-07 | $0.001088 | $0.001145 | $0.001087 | $0.001143 | $0.8882 | $24,005.07 |
| 2020-01-08 | $0.001143 | $0.001177 | $0.0007964 | $0.0008095 | $44.58 | $16,998.61 |
| 2020-01-09 | $0.0008082 | $0.001200 | $0.0007960 | $0.001200 | $0.1500 | $25,200.00 |
| 2020-01-10 | $0.001200 | $0.001274 | $0.001178 | $0.001216 | $77.75 | $25,537.12 |
| 2020-01-11 | $0.001216 | $0.001315 | $0.001103 | $0.001285 | $14.95 | $26,990.22 |
| 2020-01-12 | $0.001285 | $0.001312 | $0.001280 | $0.001311 | $9.18 | $27,534.43 |
| 2020-01-13 | $0.001312 | $0.001313 | $0.001255 | $0.001255 | $0.1255 | $26,355.21 |
| 2020-01-14 | $0.001255 | $0.002080 | $0.001255 | $0.001735 | $5.45 | $36,438.96 |
| 2020-01-15 | $0.001734 | $0.001737 | $0.001302 | $0.001432 | $189.31 | $30,071.78 |
| 2020-01-16 | $0.001432 | $0.001436 | $0.001402 | $0.001418 | $193.78 | $29,768.31 |
| 2020-01-17 | $0.001418 | $0.001610 | $0.001410 | $0.001578 | $5.03 | $33,131.77 |
| 2020-01-18 | $0.001577 | $0.001587 | $0.001289 | $0.001289 | $0 | $27,069.00 |
| 2020-01-19 | $0.001289 | $0.001828 | $0.001289 | $0.001388 | $92.82 | $29,143.42 |
| 2020-01-20 | $0.001388 | $0.001394 | $0.001334 | $0.001384 | $3.02 | $29,066.99 |
| 2020-01-21 | $0.001384 | $0.001389 | $0.001381 | $0.001385 | $0 | $29,079.96 |
| 2020-01-22 | $0.001385 | $0.001739 | $0.001385 | $0.001736 | $5.13 | $36,457.66 |
| 2020-01-23 | $0.001736 | $0.001857 | $0.001669 | $0.001850 | $79.25 | $38,845.48 |
| 2020-01-24 | $0.001852 | $0.001875 | $0.001818 | $0.001875 | $0 | $39,377.58 |
| 2020-01-25 | $0.001875 | $0.001875 | $0.001330 | $0.001337 | $6.20 | $28,083.71 |
| 2020-01-26 | $0.001337 | $0.001343 | $0.001259 | $0.001297 | $38.27 | $27,229.96 |
| 2020-01-27 | $0.001297 | $0.002078 | $0.001290 | $0.002078 | $1.41 | $43,645.98 |
| 2020-01-28 | $0.002078 | $0.002078 | $0.001290 | $0.001290 | $0.6940 | $27,087.90 |
| 2020-01-29 | $0.001290 | $0.001290 | $0.001290 | $0.001290 | $0 | $27,087.90 |
| 2020-01-30 | $0.001290 | $0.001851 | $0.001290 | $0.001847 | $4.00 | $38,787.28 |
| 2020-01-31 | $0.001847 | $0.001906 | $0.001503 | $0.001892 | $33.93 | $39,724.32 |