Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.003051 | $0.003312 | $0.003038 | $0.003309 | $29.86 | $68,000.72 |
| 2019-04-02 | $0.003311 | $0.003767 | $0.003308 | $0.003591 | $162.31 | $73,791.38 |
| 2019-04-03 | $0.003593 | $0.004225 | $0.003525 | $0.004225 | $5.03 | $86,832.39 |
| 2019-04-04 | $0.004225 | $0.004225 | $0.003478 | $0.003509 | $135.94 | $72,116.84 |
| 2019-04-05 | $0.003509 | $0.003781 | $0.003175 | $0.003371 | $66.59 | $69,276.05 |
| 2019-04-06 | $0.003372 | $0.003683 | $0.003280 | $0.003629 | $23.95 | $74,577.10 |
| 2019-04-07 | $0.003626 | $0.004148 | $0.003624 | $0.003974 | $21.16 | $81,671.24 |
| 2019-04-08 | $0.003975 | $0.004478 | $0.003720 | $0.004099 | $115.64 | $84,225.88 |
| 2019-04-09 | $0.004099 | $0.004143 | $0.003918 | $0.004134 | $18.33 | $84,943.57 |
| 2019-04-10 | $0.004133 | $0.004329 | $0.003897 | $0.004258 | $24.34 | $87,498.95 |
| 2019-04-11 | $0.004260 | $0.004277 | $0.003703 | $0.003723 | $53.28 | $76,501.41 |
| 2019-04-12 | $0.003722 | $0.003734 | $0.003611 | $0.003625 | $101.64 | $74,490.95 |
| 2019-04-13 | $0.003625 | $0.003751 | $0.003618 | $0.003659 | $21.55 | $75,190.58 |
| 2019-04-14 | $0.003659 | $0.003887 | $0.003289 | $0.003498 | $69.33 | $71,883.54 |
| 2019-04-15 | $0.003498 | $0.003621 | $0.003183 | $0.003211 | $63.81 | $65,980.74 |
| 2019-04-16 | $0.003211 | $0.003625 | $0.003190 | $0.003621 | $6.92 | $74,415.68 |
| 2019-04-17 | $0.003620 | $0.003744 | $0.003618 | $0.003704 | $16.68 | $76,113.33 |
| 2019-04-18 | $0.003704 | $0.003805 | $0.003627 | $0.003707 | $0.9993 | $76,186.36 |
| 2019-04-19 | $0.003707 | $0.003708 | $0.003443 | $0.003575 | $11.82 | $73,474.14 |
| 2019-04-20 | $0.003575 | $0.003769 | $0.003571 | $0.003766 | $3.11 | $77,393.89 |
| 2019-04-21 | $0.003767 | $0.004142 | $0.003746 | $0.004127 | $27.49 | $84,810.70 |
| 2019-04-22 | $0.004125 | $0.004143 | $0.003619 | $0.003695 | $7.35 | $75,934.55 |
| 2019-04-23 | $0.003696 | $0.003826 | $0.003657 | $0.003724 | $10.40 | $76,525.42 |
| 2019-04-24 | $0.003722 | $0.004278 | $0.003633 | $0.004067 | $90.37 | $83,583.64 |
| 2019-04-25 | $0.004068 | $0.004086 | $0.003561 | $0.003614 | $24.36 | $74,266.08 |
| 2019-04-26 | $0.003626 | $0.003748 | $0.003565 | $0.003701 | $0 | $76,045.28 |
| 2019-04-27 | $0.003701 | $0.003701 | $0.003701 | $0.003701 | $0 | $76,045.28 |
| 2019-04-28 | $0.003701 | $0.003723 | $0.003668 | $0.003693 | $8.32 | $75,881.36 |
| 2019-04-29 | $0.003694 | $0.003759 | $0.003508 | $0.003547 | $8.39 | $72,885.19 |
| 2019-04-30 | $0.003547 | $0.003838 | $0.003507 | $0.003570 | $11.20 | $73,371.17 |