Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01298 | $0.01396 | $0.01296 | $0.01328 | $1,050.26 | $273,005 |
| 2018-06-02 | $0.01328 | $0.01424 | $0.01232 | $0.01286 | $127.24 | $264,310 |
| 2018-06-03 | $0.01286 | $0.01395 | $0.01267 | $0.01270 | $184.20 | $260,956 |
| 2018-06-04 | $0.01245 | $0.01393 | $0.01071 | $0.01167 | $2,091.11 | $239,724 |
| 2018-06-05 | $0.01173 | $0.01310 | $0.01148 | $0.01241 | $405.40 | $254,941 |
| 2018-06-06 | $0.01240 | $0.01320 | $0.01207 | $0.01320 | $317.62 | $271,303 |
| 2018-06-07 | $0.01362 | $0.01412 | $0.01256 | $0.01272 | $329.63 | $261,349 |
| 2018-06-08 | $0.01274 | $0.01279 | $0.01172 | $0.01181 | $128.67 | $242,763 |
| 2018-06-09 | $0.01181 | $0.01210 | $0.01180 | $0.01188 | $30.62 | $244,050 |
| 2018-06-10 | $0.01189 | $0.01189 | $0.008148 | $0.009644 | $2,383.13 | $198,184 |
| 2018-06-11 | $0.009217 | $0.01312 | $0.009165 | $0.01218 | $1,108.84 | $250,318 |
| 2018-06-12 | $0.01217 | $0.01370 | $0.01199 | $0.01210 | $281.14 | $248,645 |
| 2018-06-13 | $0.01213 | $0.01219 | $0.009044 | $0.009984 | $1,129.29 | $205,171 |
| 2018-06-14 | $0.009980 | $0.01132 | $0.009046 | $0.009327 | $483.52 | $191,668 |
| 2018-06-15 | $0.009312 | $0.01151 | $0.009205 | $0.01047 | $291.70 | $215,173 |
| 2018-06-16 | $0.01044 | $0.01051 | $0.009221 | $0.009774 | $568.02 | $200,856 |
| 2018-06-17 | $0.009800 | $0.01023 | $0.009606 | $0.01010 | $177.93 | $207,467 |
| 2018-06-18 | $0.01004 | $0.01090 | $0.009527 | $0.01039 | $105.42 | $213,564 |
| 2018-06-19 | $0.01039 | $0.01071 | $0.009907 | $0.01008 | $153.36 | $207,142 |
| 2018-06-20 | $0.01009 | $0.01084 | $0.009533 | $0.01083 | $152.60 | $222,534 |
| 2018-06-21 | $0.01083 | $0.01154 | $0.01036 | $0.01129 | $606.14 | $232,030 |
| 2018-06-22 | $0.01128 | $0.01170 | $0.009512 | $0.01005 | $267.32 | $206,560 |
| 2018-06-23 | $0.01005 | $0.01072 | $0.008538 | $0.01060 | $523.84 | $217,838 |
| 2018-06-24 | $0.01060 | $0.01062 | $0.009290 | $0.01036 | $312.12 | $212,997 |
| 2018-06-25 | $0.01035 | $0.01104 | $0.009759 | $0.01070 | $243.63 | $219,836 |
| 2018-06-26 | $0.01070 | $0.01087 | $0.009821 | $0.009830 | $127.02 | $202,003 |
| 2018-06-27 | $0.009826 | $0.01038 | $0.008962 | $0.009962 | $207.07 | $204,724 |
| 2018-06-28 | $0.01017 | $0.01020 | $0.008623 | $0.008669 | $498.36 | $178,147 |
| 2018-06-29 | $0.008674 | $0.01082 | $0.008658 | $0.01065 | $248.63 | $218,901 |
| 2018-06-30 | $0.01067 | $0.01109 | $0.009730 | $0.009908 | $63.43 | $203,603 |