RedCoin RED
Xếp hạng #?
04:41:00 07/02/2019
RedCoin (RED)
Không hoạt động
Lịch sử giá RedCoin (RED) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.008543 | $0.009378 | $0.006649 | $0.006825 | $1,412.81 | $505,800 |
| 2018-02-02 | $0.006811 | $0.007096 | $0.005374 | $0.006359 | $3,750.71 | $471,285 |
| 2018-02-03 | $0.006381 | $0.008276 | $0.005828 | $0.007207 | $1,409.09 | $534,085 |
| 2018-02-04 | $0.008505 | $0.008505 | $0.006717 | $0.006883 | $901.41 | $510,100 |
| 2018-02-05 | $0.006816 | $0.007266 | $0.005332 | $0.005545 | $867.94 | $410,947 |
| 2018-02-06 | $0.005552 | $0.006601 | $0.004535 | $0.006540 | $1,102.13 | $484,693 |
| 2018-02-07 | $0.006475 | $0.007277 | $0.005629 | $0.006084 | $762.54 | $450,902 |
| 2018-02-08 | $0.006060 | $0.007296 | $0.006060 | $0.006584 | $1,383.28 | $487,907 |
| 2018-02-09 | $0.006604 | $0.007055 | $0.005681 | $0.007033 | $2,608.92 | $521,190 |
| 2018-02-10 | $0.007038 | $0.007470 | $0.006544 | $0.006846 | $1,056.58 | $507,316 |
| 2018-02-11 | $0.006840 | $0.006867 | $0.005972 | $0.006041 | $1,395.02 | $447,705 |
| 2018-02-12 | $0.006080 | $0.006867 | $0.006080 | $0.006750 | $250.59 | $500,217 |
| 2018-02-13 | $0.006762 | $0.006793 | $0.005958 | $0.006060 | $1,125.49 | $449,098 |
| 2018-02-14 | $0.006042 | $0.006717 | $0.005503 | $0.006345 | $3,017.73 | $470,199 |
| 2018-02-15 | $0.006348 | $0.006896 | $0.005332 | $0.006080 | $2,810.19 | $450,594 |
| 2018-02-16 | $0.006054 | $0.007371 | $0.006022 | $0.006219 | $1,505.55 | $460,911 |
| 2018-02-17 | $0.006218 | $0.007085 | $0.006138 | $0.006968 | $771.09 | $516,350 |
| 2018-02-18 | $0.006989 | $0.006995 | $0.005726 | $0.005740 | $865.58 | $425,350 |
| 2018-02-19 | $0.005713 | $0.006642 | $0.005696 | $0.006139 | $799.60 | $454,928 |
| 2018-02-20 | $0.006144 | $0.007602 | $0.006144 | $0.006738 | $2,870.33 | $499,360 |
| 2018-02-21 | $0.006393 | $0.007457 | $0.006015 | $0.006496 | $2,127.65 | $481,389 |
| 2018-02-22 | $0.006489 | $0.006498 | $0.005410 | $0.005814 | $1,772.72 | $430,857 |
| 2018-02-23 | $0.005808 | $0.006197 | $0.005281 | $0.005486 | $1,467.32 | $406,566 |
| 2018-02-24 | $0.005479 | $0.006227 | $0.005330 | $0.006215 | $5,061.96 | $460,571 |
| 2018-02-25 | $0.006205 | $0.006347 | $0.005495 | $0.005840 | $1,526.11 | $432,812 |
| 2018-02-26 | $0.005848 | $0.006494 | $0.005568 | $0.005758 | $715.43 | $426,705 |
| 2018-02-27 | $0.005775 | $0.006421 | $0.005695 | $0.005979 | $8,024.71 | $443,100 |
| 2018-02-28 | $0.005972 | $0.006141 | $0.004894 | $0.004949 | $2,371.12 | $366,738 |