RedCoin RED
Xếp hạng #?
04:41:00 07/02/2019
RedCoin (RED)
Không hoạt động
Lịch sử giá RedCoin (RED) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.008116 | $0.01138 | $0.007320 | $0.007870 | $17,175.10 | $583,252 |
| 2018-01-02 | $0.007869 | $0.01404 | $0.007869 | $0.01399 | $34,476.90 | $1,036,970 |
| 2018-01-03 | $0.01345 | $0.02648 | $0.01287 | $0.02091 | $161,213 | $1,549,574 |
| 2018-01-04 | $0.02126 | $0.02693 | $0.01569 | $0.01741 | $86,641.70 | $1,289,959 |
| 2018-01-05 | $0.01766 | $0.02380 | $0.01631 | $0.01782 | $60,110.40 | $1,320,921 |
| 2018-01-06 | $0.01682 | $0.01974 | $0.01485 | $0.01859 | $48,287.20 | $1,377,844 |
| 2018-01-07 | $0.01858 | $0.02927 | $0.01768 | $0.02348 | $76,709.90 | $1,740,291 |
| 2018-01-08 | $0.02329 | $0.02717 | $0.01911 | $0.02401 | $54,441.60 | $1,779,375 |
| 2018-01-09 | $0.02425 | $0.02570 | $0.02069 | $0.02144 | $38,331.80 | $1,588,903 |
| 2018-01-10 | $0.02147 | $0.02303 | $0.01670 | $0.02070 | $34,659.00 | $1,533,863 |
| 2018-01-11 | $0.02067 | $0.02201 | $0.01535 | $0.01622 | $19,839.40 | $1,202,178 |
| 2018-01-12 | $0.01741 | $0.02260 | $0.01646 | $0.02257 | $18,743.70 | $1,672,319 |
| 2018-01-13 | $0.02240 | $0.02459 | $0.02013 | $0.02268 | $24,304.10 | $1,680,434 |
| 2018-01-14 | $0.02169 | $0.02304 | $0.01796 | $0.02096 | $19,529.50 | $1,553,264 |
| 2018-01-15 | $0.02081 | $0.02388 | $0.01964 | $0.02061 | $23,103.50 | $1,527,267 |
| 2018-01-16 | $0.02063 | $0.02068 | $0.01261 | $0.01481 | $7,905.98 | $1,097,516 |
| 2018-01-17 | $0.01473 | $0.01617 | $0.01098 | $0.01565 | $8,353.69 | $1,159,477 |
| 2018-01-18 | $0.01582 | $0.02067 | $0.01268 | $0.01584 | $20,207.90 | $1,173,973 |
| 2018-01-19 | $0.01567 | $0.01815 | $0.01418 | $0.01528 | $9,475.18 | $1,132,487 |
| 2018-01-20 | $0.01545 | $0.01797 | $0.01297 | $0.01646 | $7,658.12 | $1,220,016 |
| 2018-01-21 | $0.01650 | $0.01735 | $0.01252 | $0.01351 | $5,476.78 | $1,001,398 |
| 2018-01-22 | $0.01370 | $0.01539 | $0.01143 | $0.01249 | $3,267.00 | $925,289 |
| 2018-01-23 | $0.01245 | $0.01356 | $0.01121 | $0.01269 | $2,776.43 | $940,414 |
| 2018-01-24 | $0.01268 | $0.01288 | $0.009730 | $0.01145 | $7,943.41 | $848,661 |
| 2018-01-25 | $0.01164 | $0.02077 | $0.01062 | $0.01466 | $30,464.90 | $1,086,348 |
| 2018-01-26 | $0.01462 | $0.01533 | $0.009114 | $0.01058 | $11,612.50 | $783,795 |
| 2018-01-27 | $0.01057 | $0.01186 | $0.008682 | $0.01090 | $5,618.47 | $808,124 |
| 2018-01-28 | $0.01096 | $0.01569 | $0.01040 | $0.01254 | $17,177.10 | $929,298 |
| 2018-01-29 | $0.01253 | $0.01355 | $0.01040 | $0.01120 | $6,122.11 | $829,719 |
| 2018-01-30 | $0.01120 | $0.01125 | $0.009343 | $0.009701 | $7,289.04 | $718,926 |
| 2018-01-31 | $0.009716 | $0.009872 | $0.006855 | $0.008523 | $4,145.63 | $631,647 |