RedCoin RED
Xếp hạng #?
04:41:00 07/02/2019
RedCoin (RED)
Không hoạt động
Lịch sử giá RedCoin (RED) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.004956 | $0.005547 | $0.004482 | $0.004482 | $1,116.39 | $332,152 |
| 2018-03-02 | $0.004470 | $0.004677 | $0.003796 | $0.004413 | $627.62 | $327,049 |
| 2018-03-03 | $0.004408 | $0.005402 | $0.003947 | $0.004584 | $2,038.45 | $339,699 |
| 2018-03-04 | $0.004576 | $0.005380 | $0.004245 | $0.004717 | $2,172.83 | $349,602 |
| 2018-03-05 | $0.004714 | $0.004867 | $0.004570 | $0.004615 | $308.34 | $341,998 |
| 2018-03-06 | $0.004602 | $0.004985 | $0.002838 | $0.003757 | $2,657.22 | $278,386 |
| 2018-03-07 | $0.003752 | $0.003939 | $0.002928 | $0.003764 | $350.21 | $278,924 |
| 2018-03-08 | $0.003758 | $0.003814 | $0.003263 | $0.003367 | $239.98 | $249,518 |
| 2018-03-09 | $0.003346 | $0.004985 | $0.003097 | $0.003980 | $1,860.81 | $294,945 |
| 2018-03-10 | $0.003982 | $0.005872 | $0.003886 | $0.004139 | $5,204.75 | $306,707 |
| 2018-03-11 | $0.004300 | $0.005039 | $0.004153 | $0.004883 | $1,652.81 | $361,869 |
| 2018-03-12 | $0.004868 | $0.004956 | $0.004054 | $0.004205 | $453.05 | $311,621 |
| 2018-03-13 | $0.004181 | $0.004807 | $0.003962 | $0.004025 | $683.53 | $298,295 |
| 2018-03-14 | $0.004026 | $0.004716 | $0.003578 | $0.003613 | $907.03 | $267,733 |
| 2018-03-15 | $0.003611 | $0.004006 | $0.003282 | $0.003967 | $1,006.33 | $294,010 |
| 2018-03-16 | $0.003965 | $0.004063 | $0.003398 | $0.003398 | $338.36 | $251,817 |
| 2018-03-17 | $0.003404 | $0.003404 | $0.002479 | $0.002609 | $324.34 | $193,341 |
| 2018-03-18 | $0.002603 | $0.003917 | $0.002286 | $0.003208 | $1,078.87 | $237,718 |
| 2018-03-19 | $0.003194 | $0.003332 | $0.002784 | $0.003326 | $141.35 | $246,480 |
| 2018-03-20 | $0.003363 | $0.003449 | $0.002879 | $0.003289 | $264.80 | $243,715 |
| 2018-03-21 | $0.003295 | $0.003322 | $0.002987 | $0.003297 | $794.24 | $244,360 |
| 2018-03-22 | $0.003291 | $0.003322 | $0.002740 | $0.003307 | $948.34 | $245,044 |
| 2018-03-23 | $0.003306 | $0.003338 | $0.002842 | $0.003338 | $246.88 | $247,365 |
| 2018-03-24 | $0.003387 | $0.003556 | $0.003268 | $0.003276 | $537.52 | $242,797 |
| 2018-03-25 | $0.003401 | $0.003471 | $0.003350 | $0.003379 | $349.56 | $250,376 |
| 2018-03-26 | $0.003376 | $0.003394 | $0.003141 | $0.003273 | $552.82 | $242,524 |
| 2018-03-27 | $0.003268 | $0.003278 | $0.002405 | $0.002726 | $408.23 | $202,018 |
| 2018-03-28 | $0.002725 | $0.002910 | $0.002710 | $0.002776 | $179.87 | $205,737 |
| 2018-03-29 | $0.002779 | $0.002784 | $0.002206 | $0.002557 | $212.11 | $189,458 |
| 2018-03-30 | $0.002550 | $0.002562 | $0.002116 | $0.002256 | $179.47 | $167,181 |
| 2018-03-31 | $0.002256 | $0.002356 | $0.002193 | $0.002218 | $122.08 | $164,342 |