Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0009598 | $0.0009951 | $0.0009596 | $0.0009721 | $1.95 | $20,413.14 |
| 2020-05-02 | $0.0009722 | $0.001080 | $0.0009600 | $0.001077 | $4.01 | $22,620.78 |
| 2020-05-03 | $0.001078 | $0.001100 | $0.0009690 | $0.0009778 | $1.18 | $20,533.96 |
| 2020-05-04 | $0.0009781 | $0.0009824 | $0.0009503 | $0.0009660 | $0 | $20,286.55 |
| 2020-05-05 | $0.0009660 | $0.001100 | $0.0009660 | $0.001079 | $1.62 | $22,658.51 |
| 2020-05-06 | $0.001078 | $0.001117 | $0.0009000 | $0.0009194 | $11.52 | $19,307.33 |
| 2020-05-07 | $0.0009194 | $0.0009995 | $0.0009108 | $0.0009918 | $5.14 | $20,827.65 |
| 2020-05-08 | $0.0009913 | $0.001000 | $0.0008794 | $0.0008853 | $2.66 | $18,591.93 |
| 2020-05-09 | $0.0008855 | $0.0009000 | $0.0008757 | $0.0009000 | $0.4905 | $18,900.00 |
| 2020-05-10 | $0.0009000 | $0.0009000 | $0.0008691 | $0.0008878 | $2.13 | $18,643.41 |
| 2020-05-11 | $0.0008881 | $0.0008901 | $0.0007503 | $0.0007739 | $2.00 | $16,251.13 |
| 2020-05-12 | $0.0007742 | $0.001097 | $0.0007701 | $0.001097 | $0.1085 | $23,027.97 |
| 2020-05-13 | $0.001097 | $0.001097 | $0.001097 | $0.001097 | $0 | $23,027.97 |
| 2020-05-14 | $0.001097 | $0.001173 | $0.0008311 | $0.001168 | $4.53 | $24,527.62 |
| 2020-05-15 | $0.001168 | $0.001175 | $0.001129 | $0.001152 | $9.56 | $24,197.19 |
| 2020-05-16 | $0.001152 | $0.001158 | $0.001039 | $0.001086 | $20.94 | $22,812.04 |
| 2020-05-17 | $0.001086 | $0.001086 | $0.001028 | $0.001046 | $0 | $21,955.81 |
| 2020-05-18 | $0.001046 | $0.001200 | $0.001046 | $0.001200 | $1.44 | $25,199.16 |
| 2020-05-19 | $0.001200 | $0.001200 | $0.0009871 | $0.0009924 | $24.10 | $20,841.22 |
| 2020-05-20 | $0.0009928 | $0.0009973 | $0.0009427 | $0.0009579 | $0 | $20,115.52 |
| 2020-05-21 | $0.0009579 | $0.001562 | $0.0009579 | $0.001553 | $82.95 | $32,612.61 |
| 2020-05-22 | $0.001553 | $0.001556 | $0.001101 | $0.001286 | $11.06 | $27,002.22 |
| 2020-05-23 | $0.001286 | $0.001679 | $0.001094 | $0.001674 | $46.50 | $35,156.74 |
| 2020-05-24 | $0.001674 | $0.001893 | $0.001666 | $0.001847 | $21.43 | $38,797.13 |
| 2020-05-25 | $0.001842 | $0.001916 | $0.001626 | $0.001638 | $4.21 | $34,396.88 |
| 2020-05-26 | $0.001638 | $0.001836 | $0.001637 | $0.001835 | $1.05 | $38,537.93 |
| 2020-05-27 | $0.001835 | $0.001845 | $0.001716 | $0.001716 | $0 | $36,036.00 |
| 2020-05-28 | $0.001716 | $0.001716 | $0.001209 | $0.001252 | $40.37 | $26,297.77 |
| 2020-05-29 | $0.001252 | $0.001703 | $0.001234 | $0.001699 | $10.01 | $35,670.05 |
| 2020-05-30 | $0.001698 | $0.002038 | $0.001685 | $0.002037 | $39.72 | $42,766.85 |
| 2020-05-31 | $0.002037 | $0.002037 | $0.001930 | $0.001939 | $1.71 | $40,724.80 |