Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0009026 | $0.0009897 | $0.0007030 | $0.0009897 | $5.70 | $20,783.31 |
| 2020-04-02 | $0.0009893 | $0.001048 | $0.0009687 | $0.0009687 | $1.41 | $20,342.91 |
| 2020-04-03 | $0.0009687 | $0.001025 | $0.0008510 | $0.001010 | $2.87 | $21,218.69 |
| 2020-04-04 | $0.001010 | $0.001018 | $0.0006753 | $0.0006890 | $13.52 | $14,468.88 |
| 2020-04-05 | $0.0006894 | $0.0007030 | $0.0006807 | $0.0007030 | $0 | $14,763.00 |
| 2020-04-06 | $0.0007030 | $0.0007030 | $0.0006524 | $0.0006636 | $10.12 | $13,935.20 |
| 2020-04-07 | $0.0006649 | $0.0006738 | $0.0005903 | $0.0006049 | $1.64 | $12,703.50 |
| 2020-04-08 | $0.0006047 | $0.0006520 | $0.0006036 | $0.0006520 | $0 | $13,692.42 |
| 2020-04-09 | $0.0006520 | $0.0006520 | $0.0006520 | $0.0006520 | $0 | $13,692.42 |
| 2020-04-10 | $0.0006520 | $0.0007020 | $0.0006520 | $0.0007020 | $0.3987 | $14,742.42 |
| 2020-04-11 | $0.0007020 | $0.0007020 | $0.0007020 | $0.0007020 | $0 | $14,742.42 |
| 2020-04-12 | $0.0007020 | $0.0007020 | $0.0007020 | $0.0007020 | $0 | $14,742.42 |
| 2020-04-13 | $0.0007020 | $0.0007544 | $0.0006004 | $0.0007514 | $19.57 | $15,778.94 |
| 2020-04-14 | $0.0007514 | $0.0007653 | $0.0006810 | $0.0006842 | $5.14 | $14,367.30 |
| 2020-04-15 | $0.0006833 | $0.0007619 | $0.0006833 | $0.0007298 | $8.05 | $15,325.51 |
| 2020-04-16 | $0.0007298 | $0.0007298 | $0.0007229 | $0.0007235 | $0 | $15,193.40 |
| 2020-04-17 | $0.0007235 | $0.001003 | $0.0006369 | $0.0009922 | $19.68 | $20,836.36 |
| 2020-04-18 | $0.0009922 | $0.001089 | $0.0009918 | $0.001087 | $5.37 | $22,832.33 |
| 2020-04-19 | $0.001087 | $0.001091 | $0.0007183 | $0.0007891 | $30.12 | $16,571.20 |
| 2020-04-20 | $0.0007890 | $0.0009275 | $0.0007501 | $0.0007563 | $4.26 | $15,882.93 |
| 2020-04-21 | $0.0007563 | $0.0007629 | $0.0007506 | $0.0007557 | $1.07 | $15,868.70 |
| 2020-04-22 | $0.0007556 | $0.0007739 | $0.0007541 | $0.0007739 | $0 | $16,251.22 |
| 2020-04-23 | $0.0007739 | $0.0007739 | $0.0007700 | $0.0007700 | $0.7708 | $16,170.00 |
| 2020-04-24 | $0.0007700 | $0.0007700 | $0.0007700 | $0.0007700 | $2.34 | $16,170.00 |
| 2020-04-25 | $0.0007700 | $0.0009837 | $0.0007700 | $0.0009831 | $9.25 | $20,646.04 |
| 2020-04-26 | $0.0009832 | $0.001001 | $0.0008346 | $0.0008436 | $2.33 | $17,714.62 |
| 2020-04-27 | $0.0008451 | $0.0008551 | $0.0008434 | $0.0008516 | $0 | $17,884.50 |
| 2020-04-28 | $0.0008516 | $0.001062 | $0.0008516 | $0.001062 | $17.75 | $22,303.05 |
| 2020-04-29 | $0.001062 | $0.001152 | $0.0008399 | $0.001151 | $11.40 | $24,164.15 |
| 2020-04-30 | $0.001150 | $0.001174 | $0.0009595 | $0.0009598 | $6.61 | $20,155.07 |