Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) 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 | $0.002774 | $0.003272 | $0.002692 | $0.002936 | $87.23 | $60,338.57 |
| 2018-12-02 | $0.002934 | $0.003042 | $0.002512 | $0.002976 | $88.05 | $61,163.09 |
| 2018-12-03 | $0.002993 | $0.002993 | $0.002720 | $0.002734 | $87.12 | $56,186.37 |
| 2018-12-04 | $0.002731 | $0.002844 | $0.002645 | $0.002769 | $19.77 | $56,903.20 |
| 2018-12-05 | $0.002770 | $0.002813 | $0.002629 | $0.002785 | $8.53 | $57,241.68 |
| 2018-12-06 | $0.002784 | $0.002815 | $0.002326 | $0.002510 | $67.35 | $51,580.95 |
| 2018-12-07 | $0.002506 | $0.002506 | $0.002197 | $0.002357 | $124.36 | $48,438.52 |
| 2018-12-08 | $0.002356 | $0.002659 | $0.002355 | $0.002634 | $31.79 | $54,127.65 |
| 2018-12-09 | $0.002626 | $0.003114 | $0.002579 | $0.003023 | $74.53 | $62,125.11 |
| 2018-12-10 | $0.003018 | $0.003351 | $0.002706 | $0.002732 | $122.28 | $56,146.79 |
| 2018-12-11 | $0.002729 | $0.002742 | $0.002537 | $0.002714 | $10.55 | $55,773.21 |
| 2018-12-12 | $0.002708 | $0.01802 | $0.002519 | $0.003125 | $81,372.39 | $64,221.55 |
| 2018-12-13 | $0.003127 | $0.003128 | $0.002572 | $0.002589 | $77,624.78 | $53,203.25 |
| 2018-12-14 | $0.002588 | $0.002753 | $0.002507 | $0.002582 | $4.74 | $53,052.49 |
| 2018-12-15 | $0.002584 | $0.002610 | $0.002387 | $0.002491 | $3.06 | $51,191.45 |
| 2018-12-16 | $0.002491 | $0.002532 | $0.002327 | $0.002473 | $51.99 | $50,812.89 |
| 2018-12-17 | $0.002476 | $0.003628 | $0.002475 | $0.003593 | $17.89 | $73,845.76 |
| 2018-12-18 | $0.003594 | $0.003599 | $0.002539 | $0.002759 | $21.52 | $56,698.47 |
| 2018-12-19 | $0.002768 | $0.003133 | $0.002592 | $0.003106 | $37.27 | $63,819.09 |
| 2018-12-20 | $0.003102 | $0.003243 | $0.002881 | $0.002897 | $11.31 | $59,541.30 |
| 2018-12-21 | $0.002892 | $0.003755 | $0.002794 | $0.003075 | $207.26 | $63,200.38 |
| 2018-12-22 | $0.003079 | $0.003088 | $0.002875 | $0.002972 | $8.49 | $61,068.65 |
| 2018-12-23 | $0.002978 | $0.003709 | $0.002928 | $0.003541 | $123.82 | $72,767.75 |
| 2018-12-24 | $0.003542 | $0.004431 | $0.003542 | $0.004032 | $737.17 | $82,849.27 |
| 2018-12-25 | $0.004039 | $0.004039 | $0.003545 | $0.003554 | $380.40 | $73,036.84 |
| 2018-12-26 | $0.003554 | $0.003890 | $0.003388 | $0.003876 | $183.08 | $79,649.10 |
| 2018-12-27 | $0.003873 | $0.003909 | $0.003011 | $0.003021 | $24.38 | $62,082.52 |
| 2018-12-28 | $0.003023 | $0.003270 | $0.002950 | $0.003194 | $22.85 | $65,636.46 |
| 2018-12-29 | $0.003199 | $0.003215 | $0.002466 | $0.002635 | $586.89 | $54,156.27 |
| 2018-12-30 | $0.002638 | $0.003118 | $0.002576 | $0.002899 | $35.03 | $59,579.93 |
| 2018-12-31 | $0.002902 | $0.003045 | $0.002812 | $0.003026 | $50.06 | $62,174.73 |