RedCoin RED
Xếp hạng #?
04:41:00 07/02/2019
RedCoin (RED)
Không hoạt động
Lịch sử giá RedCoin (RED) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0002817 | $0.0004274 | $0.0002769 | $0.0004195 | $342.90 | $31,084.91 |
| 2018-12-02 | $0.0004191 | $0.0004969 | $0.0003282 | $0.0004968 | $403.90 | $36,816.37 |
| 2018-12-03 | $0.0004996 | $0.0006032 | $0.0003865 | $0.0004265 | $868.41 | $31,604.97 |
| 2018-12-04 | $0.0004262 | $0.0004472 | $0.0003845 | $0.0004349 | $67.07 | $32,229.27 |
| 2018-12-05 | $0.0004354 | $0.0004365 | $0.0003005 | $0.0003374 | $182.32 | $25,007.20 |
| 2018-12-06 | $0.0003373 | $0.0003661 | $0.0003166 | $0.0003166 | $39.86 | $23,465.34 |
| 2018-12-07 | $0.0003160 | $0.0003160 | $0.0002948 | $0.0003078 | $26.77 | $22,809.51 |
| 2018-12-08 | $0.0003076 | $0.0003423 | $0.0003013 | $0.0003132 | $25.11 | $23,212.56 |
| 2018-12-09 | $0.0003123 | $0.0003170 | $0.0002782 | $0.0002893 | $52.64 | $21,442.97 |
| 2018-12-10 | $0.0002889 | $0.0002921 | $0.0002776 | $0.0002803 | $17.81 | $20,768.78 |
| 2018-12-11 | $0.0002799 | $0.0002799 | $0.0002779 | $0.0002793 | $0 | $20,702.02 |
| 2018-12-12 | $0.0002793 | $0.0002793 | $0.0002793 | $0.0002793 | $0 | $20,702.02 |
| 2018-12-13 | $0.0002793 | $0.0003422 | $0.0002720 | $0.0002979 | $40.91 | $22,077.92 |
| 2018-12-14 | $0.0002977 | $0.0003915 | $0.0002648 | $0.0003886 | $201.68 | $28,798.21 |
| 2018-12-15 | $0.0003889 | $0.0003916 | $0.0002879 | $0.0002912 | $131.62 | $21,577.54 |
| 2018-12-16 | $0.0002911 | $0.0003260 | $0.0002909 | $0.0003249 | $176.43 | $24,074.32 |
| 2018-12-17 | $0.0003253 | $0.0003800 | $0.0003247 | $0.0003550 | $50.18 | $26,307.47 |
| 2018-12-18 | $0.0003550 | $0.0004074 | $0.0003491 | $0.0004074 | $69.89 | $30,192.81 |
| 2018-12-19 | $0.0004087 | $0.0004253 | $0.0003353 | $0.0003377 | $44.42 | $25,029.75 |
| 2018-12-20 | $0.0003369 | $0.0004125 | $0.0003169 | $0.0003315 | $211.52 | $24,567.75 |
| 2018-12-21 | $0.0003305 | $0.0003361 | $0.0003080 | $0.0003097 | $0 | $22,953.67 |
| 2018-12-22 | $0.0003097 | $0.0003218 | $0.0003086 | $0.0003213 | $152.06 | $23,808.34 |
| 2018-12-23 | $0.0003219 | $0.0003675 | $0.0003209 | $0.0003598 | $176.86 | $26,666.76 |
| 2018-12-24 | $0.0003600 | $0.0003847 | $0.0003280 | $0.0003668 | $194.84 | $27,184.00 |
| 2018-12-25 | $0.0003676 | $0.0003676 | $0.0002998 | $0.0003056 | $7.78 | $22,650.96 |
| 2018-12-26 | $0.0003056 | $0.0003489 | $0.0003009 | $0.0003474 | $17.40 | $25,741.38 |
| 2018-12-27 | $0.0003471 | $0.0003490 | $0.0003014 | $0.0003282 | $59.76 | $24,321.33 |
| 2018-12-28 | $0.0003283 | $0.0003301 | $0.0002914 | $0.0003147 | $18.52 | $23,324.33 |
| 2018-12-29 | $0.0003152 | $0.0003175 | $0.0003047 | $0.0003056 | $6.80 | $22,650.33 |
| 2018-12-30 | $0.0003060 | $0.0003125 | $0.0001908 | $0.0003090 | $697.57 | $22,901.97 |
| 2018-12-31 | $0.0003094 | $0.0003438 | $0.0002268 | $0.0002621 | $187.11 | $19,426.47 |