Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01447 | $0.01607 | $0.01366 | $0.01564 | $826.02 | $321,429 |
| 2018-04-02 | $0.01569 | $0.01852 | $0.01435 | $0.01552 | $473.99 | $318,854 |
| 2018-04-03 | $0.01552 | $0.01669 | $0.01513 | $0.01515 | $277.33 | $311,326 |
| 2018-04-04 | $0.01514 | $0.01514 | $0.01212 | $0.01378 | $565.48 | $283,185 |
| 2018-04-05 | $0.01379 | $0.01785 | $0.01344 | $0.01629 | $1,629.94 | $334,838 |
| 2018-04-06 | $0.01623 | $0.01643 | $0.01457 | $0.01579 | $732.58 | $324,491 |
| 2018-04-07 | $0.01563 | $0.01581 | $0.01446 | $0.01515 | $412.02 | $311,413 |
| 2018-04-08 | $0.01516 | $0.01566 | $0.01429 | $0.01468 | $86.09 | $301,592 |
| 2018-04-09 | $0.01470 | $0.01525 | $0.01261 | $0.01295 | $575.88 | $266,151 |
| 2018-04-10 | $0.01296 | $0.01666 | $0.01295 | $0.01463 | $848.74 | $300,577 |
| 2018-04-11 | $0.01464 | $0.01589 | $0.01463 | $0.01589 | $568.55 | $326,455 |
| 2018-04-12 | $0.01585 | $0.01858 | $0.01529 | $0.01534 | $561.57 | $315,219 |
| 2018-04-13 | $0.01536 | $0.01693 | $0.01511 | $0.01668 | $292.60 | $342,694 |
| 2018-04-14 | $0.01675 | $0.01828 | $0.01631 | $0.01683 | $335.20 | $345,894 |
| 2018-04-15 | $0.01685 | $0.01781 | $0.01670 | $0.01690 | $1,012.05 | $347,309 |
| 2018-04-16 | $0.01689 | $0.01707 | $0.01627 | $0.01683 | $237.95 | $345,939 |
| 2018-04-17 | $0.01684 | $0.01729 | $0.01509 | $0.01530 | $459.52 | $314,386 |
| 2018-04-18 | $0.01531 | $0.01687 | $0.01530 | $0.01646 | $1,436.61 | $338,193 |
| 2018-04-19 | $0.01647 | $0.01793 | $0.01566 | $0.01793 | $819.97 | $368,540 |
| 2018-04-20 | $0.01795 | $0.02149 | $0.01704 | $0.01812 | $1,230.56 | $372,438 |
| 2018-04-21 | $0.01813 | $0.01938 | $0.01764 | $0.01868 | $274.78 | $383,942 |
| 2018-04-22 | $0.01868 | $0.01920 | $0.01733 | $0.01789 | $389.77 | $367,722 |
| 2018-04-23 | $0.01786 | $0.01855 | $0.01739 | $0.01770 | $978.75 | $363,714 |
| 2018-04-24 | $0.01771 | $0.02063 | $0.01771 | $0.02063 | $2,576.04 | $423,984 |
| 2018-04-25 | $0.02052 | $0.02075 | $0.01830 | $0.01830 | $1,706.42 | $376,086 |
| 2018-04-26 | $0.01842 | $0.01870 | $0.01587 | $0.01727 | $1,852.74 | $354,822 |
| 2018-04-27 | $0.01728 | $0.01867 | $0.01676 | $0.01741 | $1,300.87 | $357,675 |
| 2018-04-28 | $0.01736 | $0.02240 | $0.01732 | $0.02234 | $371.79 | $459,177 |
| 2018-04-29 | $0.02234 | $0.02277 | $0.01827 | $0.01941 | $992.68 | $398,863 |
| 2018-04-30 | $0.01890 | $0.01893 | $0.01716 | $0.01757 | $899.49 | $361,080 |