Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.008686 | $0.009878 | $0.006592 | $0.007192 | $296.72 | $147,800 |
| 2018-08-02 | $0.007195 | $0.008322 | $0.007194 | $0.007937 | $26.50 | $163,110 |
| 2018-08-03 | $0.007937 | $0.008129 | $0.007636 | $0.007725 | $52.05 | $158,748 |
| 2018-08-04 | $0.007736 | $0.007988 | $0.007193 | $0.007812 | $2.75 | $160,543 |
| 2018-08-05 | $0.007813 | $0.008634 | $0.007305 | $0.007392 | $316.38 | $151,900 |
| 2018-08-06 | $0.007398 | $0.008032 | $0.007074 | $0.007766 | $32.29 | $159,597 |
| 2018-08-07 | $0.007768 | $0.007882 | $0.007123 | $0.007131 | $106.19 | $146,541 |
| 2018-08-08 | $0.007142 | $0.007142 | $0.005676 | $0.005697 | $44.91 | $117,083 |
| 2018-08-09 | $0.005710 | $0.007242 | $0.005354 | $0.006550 | $61.53 | $134,600 |
| 2018-08-10 | $0.006543 | $0.007598 | $0.006168 | $0.007186 | $3.88 | $147,669 |
| 2018-08-11 | $0.007181 | $0.007309 | $0.005827 | $0.007263 | $3.91 | $149,253 |
| 2018-08-12 | $0.007257 | $0.007833 | $0.006030 | $0.007203 | $78.10 | $148,014 |
| 2018-08-13 | $0.007200 | $0.007483 | $0.006942 | $0.007211 | $429.77 | $148,179 |
| 2018-08-14 | $0.007204 | $0.007204 | $0.006565 | $0.006680 | $136.56 | $137,275 |
| 2018-08-15 | $0.006677 | $0.006706 | $0.005590 | $0.005885 | $38.06 | $120,932 |
| 2018-08-16 | $0.005878 | $0.006707 | $0.005712 | $0.005997 | $57.89 | $123,236 |
| 2018-08-17 | $0.005997 | $0.006792 | $0.005983 | $0.006110 | $248.02 | $125,557 |
| 2018-08-18 | $0.006124 | $0.006143 | $0.005897 | $0.006081 | $116.61 | $124,974 |
| 2018-08-19 | $0.006083 | $0.006145 | $0.006016 | $0.006060 | $9.80 | $124,541 |
| 2018-08-20 | $0.006634 | $0.006659 | $0.006437 | $0.006454 | $35.45 | $132,630 |
| 2018-08-21 | $0.006446 | $0.006525 | $0.006146 | $0.006225 | $21.56 | $127,915 |
| 2018-08-22 | $0.006226 | $0.006777 | $0.006094 | $0.006162 | $71.65 | $126,634 |
| 2018-08-23 | $0.006164 | $0.007321 | $0.006153 | $0.006591 | $230.74 | $135,445 |
| 2018-08-24 | $0.006595 | $0.006724 | $0.006331 | $0.006602 | $12.23 | $135,665 |
| 2018-08-25 | $0.006590 | $0.007877 | $0.006590 | $0.006817 | $55.62 | $140,099 |
| 2018-08-26 | $0.006832 | $0.006994 | $0.006663 | $0.006992 | $10.59 | $143,688 |
| 2018-08-27 | $0.006989 | $0.007076 | $0.006946 | $0.007076 | $1.65 | $145,403 |
| 2018-08-28 | $0.007069 | $0.007220 | $0.007031 | $0.007155 | $36.67 | $147,031 |
| 2018-08-29 | $0.007161 | $0.007366 | $0.006949 | $0.007324 | $29.13 | $150,511 |
| 2018-08-30 | $0.007328 | $0.007483 | $0.007181 | $0.007477 | $25.86 | $153,644 |
| 2018-08-31 | $0.007484 | $0.007544 | $0.006402 | $0.006516 | $224.30 | $133,899 |