Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.006508 | $0.008321 | $0.006505 | $0.008304 | $119.16 | $170,645 |
| 2018-09-02 | $0.008308 | $0.008692 | $0.007934 | $0.007985 | $22.22 | $164,097 |
| 2018-09-03 | $0.007984 | $0.007992 | $0.005562 | $0.006405 | $203.47 | $131,617 |
| 2018-09-04 | $0.006405 | $0.006453 | $0.005759 | $0.006069 | $5.31 | $124,724 |
| 2018-09-05 | $0.006074 | $0.006696 | $0.005796 | $0.005796 | $49.65 | $119,112 |
| 2018-09-06 | $0.005806 | $0.007132 | $0.005480 | $0.006518 | $78.81 | $133,947 |
| 2018-09-07 | $0.006511 | $0.006540 | $0.005222 | $0.005932 | $104.54 | $121,898 |
| 2018-09-08 | $0.005939 | $0.007725 | $0.005541 | $0.005572 | $8.24 | $114,502 |
| 2018-09-09 | $0.005569 | $0.005585 | $0.004056 | $0.004071 | $246.00 | $83,668.71 |
| 2018-09-10 | $0.004069 | $0.005348 | $0.004069 | $0.004728 | $30.76 | $97,168.01 |
| 2018-09-11 | $0.004736 | $0.005943 | $0.004594 | $0.004615 | $87.24 | $94,835.17 |
| 2018-09-12 | $0.004615 | $0.005260 | $0.004607 | $0.005226 | $33.09 | $107,385 |
| 2018-09-13 | $0.005230 | $0.005301 | $0.004807 | $0.004955 | $112.46 | $101,832 |
| 2018-09-14 | $0.004952 | $0.004972 | $0.004334 | $0.004903 | $20.12 | $100,751 |
| 2018-09-15 | $0.004896 | $0.005462 | $0.004886 | $0.005344 | $24.15 | $109,811 |
| 2018-09-16 | $0.005359 | $0.005359 | $0.003796 | $0.003804 | $65.94 | $78,171.59 |
| 2018-09-17 | $0.003813 | $0.004862 | $0.003790 | $0.004387 | $63.91 | $90,155.94 |
| 2018-09-18 | $0.004388 | $0.005301 | $0.004370 | $0.004501 | $253.51 | $92,498.02 |
| 2018-09-19 | $0.004504 | $0.005459 | $0.004479 | $0.005049 | $99.03 | $103,752 |
| 2018-09-20 | $0.005051 | $0.005110 | $0.004672 | $0.004902 | $173.97 | $100,735 |
| 2018-09-21 | $0.004903 | $0.005922 | $0.004853 | $0.005900 | $40.00 | $121,254 |
| 2018-09-22 | $0.005905 | $0.006459 | $0.005297 | $0.006449 | $217.40 | $132,522 |
| 2018-09-23 | $0.006452 | $0.007410 | $0.005741 | $0.006419 | $429.22 | $131,906 |
| 2018-09-24 | $0.006420 | $0.007278 | $0.005618 | $0.006081 | $302.67 | $124,962 |
| 2018-09-25 | $0.006076 | $0.006478 | $0.005713 | $0.006170 | $56.01 | $126,793 |
| 2018-09-26 | $0.006162 | $0.006808 | $0.005582 | $0.005775 | $505.59 | $118,685 |
| 2018-09-27 | $0.005782 | $0.006242 | $0.005741 | $0.005795 | $225.16 | $119,088 |
| 2018-09-28 | $0.005796 | $0.006285 | $0.005672 | $0.006145 | $200.96 | $126,286 |
| 2018-09-29 | $0.006142 | $0.006252 | $0.005430 | $0.005463 | $97.05 | $112,256 |
| 2018-09-30 | $0.005461 | $0.006402 | $0.005406 | $0.006399 | $57.36 | $131,499 |