RedCoin RED
Xếp hạng #?
21:41:00 06/02/2019
RedCoin (RED)
Không hoạt động
Lịch sử giá RedCoin (RED) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.002109 | $0.002362 | $0.002100 | $0.002162 | $1,265.16 | $87,411.64 |
| 2014-04-02 | $0.002160 | $0.002273 | $0.001645 | $0.001912 | $2,785.78 | $77,591.55 |
| 2014-04-03 | $0.001912 | $0.001912 | $0.001071 | $0.001202 | $5,704.10 | $48,961.90 |
| 2014-04-04 | $0.001202 | $0.001845 | $0.001202 | $0.001657 | $8,957.02 | $67,697.91 |
| 2014-04-05 | $0.001657 | $0.003880 | $0.001657 | $0.003621 | $13,338.60 | $148,482 |
| 2014-04-06 | $0.003621 | $0.004376 | $0.002937 | $0.003535 | $12,623.70 | $145,448 |
| 2014-04-07 | $0.003536 | $0.005681 | $0.003505 | $0.004800 | $26,979.50 | $198,137 |
| 2014-04-08 | $0.004797 | $0.004797 | $0.003465 | $0.003911 | $14,440.70 | $161,976 |
| 2014-04-09 | $0.003942 | $0.004448 | $0.003738 | $0.003923 | $18,805.30 | $162,931 |
| 2014-04-10 | $0.003984 | $0.004169 | $0.002849 | $0.003145 | $15,090.10 | $131,059 |
| 2014-04-11 | $0.003145 | $0.004015 | $0.002907 | $0.003797 | $17,091.90 | $158,686 |
| 2014-04-12 | $0.003797 | $0.004475 | $0.003713 | $0.003893 | $17,583.70 | $163,130 |
| 2014-04-13 | $0.003893 | $0.003912 | $0.003218 | $0.003545 | $21,088.50 | $148,998 |
| 2014-04-14 | $0.003467 | $0.004777 | $0.003390 | $0.004379 | $12,214.40 | $184,616 |
| 2014-04-15 | $0.004378 | $0.005569 | $0.004110 | $0.005368 | $17,194.90 | $226,883 |
| 2014-04-16 | $0.005524 | $0.006843 | $0.004547 | $0.006350 | $19,159.40 | $269,004 |
| 2014-04-17 | $0.006291 | $0.007043 | $0.004808 | $0.005061 | $9,588.30 | $215,078 |
| 2014-04-18 | $0.005060 | $0.005492 | $0.004207 | $0.004728 | $9,087.28 | $201,435 |
| 2014-04-19 | $0.004727 | $0.005499 | $0.004272 | $0.005206 | $6,993.05 | $222,391 |
| 2014-04-20 | $0.005206 | $0.005467 | $0.004977 | $0.005060 | $7,602.87 | $216,752 |
| 2014-04-21 | $0.005059 | $0.005325 | $0.004917 | $0.004999 | $1,225.78 | $214,676 |
| 2014-04-22 | $0.005000 | $0.005286 | $0.004205 | $0.004707 | $3,363.29 | $202,618 |
| 2014-04-23 | $0.004707 | $0.004992 | $0.004462 | $0.004639 | $2,481.08 | $200,173 |
| 2014-04-24 | $0.004638 | $0.004767 | $0.004397 | $0.004428 | $2,923.50 | $191,540 |
| 2014-04-25 | $0.004427 | $0.004432 | $0.003067 | $0.003241 | $6,381.03 | $140,564 |
| 2014-04-26 | $0.003241 | $0.003333 | $0.002500 | $0.002888 | $1,094.87 | $125,566 |
| 2014-04-27 | $0.002887 | $0.003408 | $0.002868 | $0.003082 | $1,043.11 | $134,303 |
| 2014-04-28 | $0.003068 | $0.003249 | $0.002813 | $0.003240 | $1,121.26 | $141,400 |
| 2014-04-29 | $0.003241 | $0.003437 | $0.003233 | $0.003381 | $1,968.62 | $147,897 |
| 2014-04-30 | $0.003381 | $0.003751 | $0.003243 | $0.003575 | $1,233.10 | $156,674 |