RedCoin RED
Xếp hạng #?
21:41:00 06/02/2019
RedCoin (RED)
Không hoạt động
Lịch sử giá RedCoin (RED) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.006904 | $0.006969 | $0.005816 | $0.005999 | $6,565.92 | $218,763 |
| 2014-03-02 | $0.006055 | $0.006435 | $0.005249 | $0.005280 | $4,068.88 | $193,134 |
| 2014-03-03 | $0.005282 | $0.006186 | $0.004370 | $0.005934 | $8,731.21 | $217,638 |
| 2014-03-04 | $0.005936 | $0.006738 | $0.005759 | $0.006059 | $6,794.49 | $222,735 |
| 2014-03-05 | $0.006092 | $0.006257 | $0.005238 | $0.005239 | $8,360.73 | $193,111 |
| 2014-03-06 | $0.005466 | $0.005858 | $0.005252 | $0.005507 | $6,777.17 | $203,617 |
| 2014-03-07 | $0.005508 | $0.005748 | $0.004599 | $0.004899 | $6,382.00 | $181,713 |
| 2014-03-08 | $0.004899 | $0.005260 | $0.004159 | $0.004665 | $5,389.03 | $173,630 |
| 2014-03-09 | $0.004740 | $0.004785 | $0.004482 | $0.004743 | $6,834.42 | $176,629 |
| 2014-03-10 | $0.004748 | $0.004961 | $0.004641 | $0.004783 | $13,946.30 | $179,188 |
| 2014-03-11 | $0.004784 | $0.005230 | $0.004628 | $0.005080 | $8,810.43 | $190,897 |
| 2014-03-12 | $0.005079 | $0.006076 | $0.004834 | $0.005252 | $11,760.90 | $198,076 |
| 2014-03-13 | $0.005265 | $0.006340 | $0.005148 | $0.005558 | $9,878.90 | $210,399 |
| 2014-03-14 | $0.005558 | $0.005870 | $0.005334 | $0.005493 | $7,652.05 | $208,705 |
| 2014-03-15 | $0.005494 | $0.005660 | $0.005323 | $0.005434 | $7,990.43 | $207,226 |
| 2014-03-16 | $0.005435 | $0.005523 | $0.004926 | $0.005234 | $6,676.80 | $200,290 |
| 2014-03-17 | $0.005186 | $0.005186 | $0.004493 | $0.004644 | $2,325.88 | $178,325 |
| 2014-03-18 | $0.004642 | $0.004938 | $0.004493 | $0.004597 | $5,878.76 | $177,189 |
| 2014-03-19 | $0.004599 | $0.004728 | $0.004369 | $0.004519 | $4,361.02 | $174,785 |
| 2014-03-20 | $0.004518 | $0.004636 | $0.004358 | $0.004520 | $9,323.18 | $175,425 |
| 2014-03-21 | $0.004549 | $0.004592 | $0.004130 | $0.004486 | $11,432.90 | $174,654 |
| 2014-03-22 | $0.004486 | $0.005192 | $0.004407 | $0.004649 | $18,832.10 | $181,581 |
| 2014-03-23 | $0.004649 | $0.005082 | $0.004613 | $0.004630 | $3,695.15 | $181,474 |
| 2014-03-24 | $0.004629 | $0.005019 | $0.004472 | $0.004569 | $7,361.28 | $179,719 |
| 2014-03-25 | $0.004569 | $0.005021 | $0.004505 | $0.004719 | $8,132.53 | $186,270 |
| 2014-03-26 | $0.004719 | $0.004934 | $0.004339 | $0.004339 | $9,484.80 | $171,846 |
| 2014-03-27 | $0.004331 | $0.004561 | $0.003389 | $0.003585 | $4,687.40 | $142,482 |
| 2014-03-28 | $0.003434 | $0.003551 | $0.002909 | $0.003063 | $4,996.65 | $122,174 |
| 2014-03-29 | $0.003053 | $0.003580 | $0.002493 | $0.002949 | $7,299.51 | $118,018 |
| 2014-03-30 | $0.002805 | $0.003073 | $0.002398 | $0.002815 | $12,084.00 | $113,060 |
| 2014-03-31 | $0.002815 | $0.002847 | $0.002089 | $0.002108 | $5,917.81 | $84,966.64 |