Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003030 | $0.005555 | $0.002841 | $0.003401 | $375.44 | $69,884.32 |
| 2019-01-02 | $0.003405 | $0.005005 | $0.003391 | $0.003593 | $61.42 | $73,830.42 |
| 2019-01-03 | $0.003594 | $0.004424 | $0.002980 | $0.002981 | $108.60 | $61,268.96 |
| 2019-01-04 | $0.002983 | $0.003251 | $0.002919 | $0.003195 | $53.21 | $65,661.95 |
| 2019-01-05 | $0.003192 | $0.003360 | $0.003172 | $0.003322 | $17.66 | $68,260.24 |
| 2019-01-06 | $0.003322 | $0.003998 | $0.003317 | $0.003478 | $5.13 | $71,471.60 |
| 2019-01-07 | $0.003479 | $0.003736 | $0.003284 | $0.003329 | $40.70 | $68,415.97 |
| 2019-01-08 | $0.003330 | $0.003719 | $0.003170 | $0.003577 | $120.50 | $73,502.96 |
| 2019-01-09 | $0.003582 | $0.003607 | $0.002922 | $0.002967 | $15.30 | $60,974.90 |
| 2019-01-10 | $0.002969 | $0.003298 | $0.002678 | $0.002722 | $133.02 | $55,936.60 |
| 2019-01-11 | $0.002721 | $0.005846 | $0.002547 | $0.005846 | $152.15 | $120,128 |
| 2019-01-12 | $0.005846 | $0.005936 | $0.002787 | $0.003269 | $48.54 | $67,182.29 |
| 2019-01-13 | $0.003267 | $0.003602 | $0.003116 | $0.003276 | $65.71 | $67,312.04 |
| 2019-01-14 | $0.003277 | $0.003414 | $0.003070 | $0.003214 | $37.63 | $66,040.16 |
| 2019-01-15 | $0.003212 | $0.003442 | $0.002733 | $0.003041 | $64.78 | $62,495.11 |
| 2019-01-16 | $0.003039 | $0.003128 | $0.002985 | $0.003078 | $47.83 | $63,245.79 |
| 2019-01-17 | $0.003078 | $0.003080 | $0.003034 | $0.003052 | $15.37 | $62,716.15 |
| 2019-01-18 | $0.003052 | $0.003089 | $0.002987 | $0.003014 | $18.23 | $61,939.23 |
| 2019-01-19 | $0.003014 | $0.003175 | $0.002865 | $0.002865 | $65.26 | $58,869.02 |
| 2019-01-20 | $0.002863 | $0.003142 | $0.002861 | $0.003071 | $62.83 | $63,105.91 |
| 2019-01-21 | $0.003072 | $0.003078 | $0.002783 | $0.002797 | $42.22 | $57,471.92 |
| 2019-01-22 | $0.002798 | $0.003045 | $0.002719 | $0.003012 | $36.69 | $61,897.34 |
| 2019-01-23 | $0.003012 | $0.003700 | $0.003011 | $0.003699 | $440.84 | $76,009.18 |
| 2019-01-24 | $0.003699 | $0.003701 | $0.003360 | $0.003517 | $94.01 | $72,266.42 |
| 2019-01-25 | $0.003520 | $0.004236 | $0.003409 | $0.004214 | $236.59 | $86,604.75 |
| 2019-01-26 | $0.004214 | $0.004983 | $0.003592 | $0.003745 | $341.72 | $76,952.91 |
| 2019-01-27 | $0.003745 | $0.004292 | $0.003481 | $0.003601 | $241.65 | $74,003.16 |
| 2019-01-28 | $0.003602 | $0.003636 | $0.003336 | $0.003401 | $35.32 | $69,893.82 |
| 2019-01-29 | $0.003403 | $0.003553 | $0.002978 | $0.003547 | $200.48 | $72,897.77 |
| 2019-01-30 | $0.003549 | $0.003671 | $0.003388 | $0.003570 | $111.60 | $73,358.05 |
| 2019-01-31 | $0.003569 | $0.003577 | $0.003396 | $0.003511 | $49.75 | $72,142.56 |