RedCoin RED
Xếp hạng #?
04:41:00 07/02/2019
RedCoin (RED)
Không hoạt động
Lịch sử giá RedCoin (RED) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.003576 | $0.003746 | $0.003354 | $0.003467 | $1,439.71 | $152,313 |
| 2014-05-02 | $0.003469 | $0.003612 | $0.003312 | $0.003333 | $2,060.15 | $146,775 |
| 2014-05-03 | $0.003334 | $0.003671 | $0.003186 | $0.003238 | $941.09 | $142,950 |
| 2014-05-04 | $0.003237 | $0.003858 | $0.003100 | $0.003821 | $1,455.10 | $169,048 |
| 2014-05-05 | $0.003821 | $0.003985 | $0.003403 | $0.003403 | $2,530.46 | $150,887 |
| 2014-05-06 | $0.003404 | $0.003627 | $0.003059 | $0.003081 | $922.12 | $136,932 |
| 2014-05-07 | $0.003082 | $0.003311 | $0.002857 | $0.003046 | $663.75 | $135,644 |
| 2014-05-08 | $0.003046 | $0.003843 | $0.003045 | $0.003251 | $1,802.83 | $145,009 |
| 2014-05-09 | $0.003250 | $0.003855 | $0.003002 | $0.003392 | $491.34 | $151,380 |
| 2014-05-10 | $0.003393 | $0.003573 | $0.003100 | $0.003365 | $1,212.18 | $150,297 |
| 2014-05-11 | $0.003365 | $0.003366 | $0.002981 | $0.003080 | $924.92 | $137,636 |
| 2014-05-12 | $0.003079 | $0.003154 | $0.002951 | $0.003083 | $321.39 | $137,931 |
| 2014-05-13 | $0.003084 | $0.003086 | $0.002800 | $0.002823 | $589.28 | $126,465 |
| 2014-05-14 | $0.002821 | $0.002976 | $0.002671 | $0.002894 | $1,836.29 | $129,742 |
| 2014-05-15 | $0.002894 | $0.002990 | $0.002847 | $0.002863 | $473.29 | $128,349 |
| 2014-05-16 | $0.002861 | $0.002862 | $0.002772 | $0.002833 | $265.63 | $127,142 |
| 2014-05-17 | $0.002836 | $0.002836 | $0.002495 | $0.002733 | $171.09 | $122,750 |
| 2014-05-18 | $0.002733 | $0.002893 | $0.002651 | $0.002832 | $273.66 | $127,284 |
| 2014-05-19 | $0.002830 | $0.002862 | $0.002622 | $0.002706 | $187.80 | $121,701 |
| 2014-05-20 | $0.002706 | $0.002875 | $0.002638 | $0.002842 | $184.79 | $127,870 |
| 2014-05-21 | $0.002840 | $0.003004 | $0.002594 | $0.002659 | $691.71 | $119,652 |
| 2014-05-22 | $0.002658 | $0.002718 | $0.002518 | $0.002581 | $672.49 | $116,333 |
| 2014-05-23 | $0.002580 | $0.002687 | $0.002428 | $0.002503 | $676.88 | $112,880 |
| 2014-05-24 | $0.002501 | $0.002669 | $0.002380 | $0.002666 | $1,080.85 | $120,227 |
| 2014-05-25 | $0.002666 | $0.002669 | $0.002444 | $0.002617 | $97.74 | $118,019 |
| 2014-05-26 | $0.002619 | $0.002619 | $0.002464 | $0.002467 | $577.19 | $111,305 |
| 2014-05-27 | $0.002467 | $0.002672 | $0.002384 | $0.002401 | $492.56 | $108,368 |
| 2014-05-28 | $0.002385 | $0.002614 | $0.002385 | $0.002507 | $652.87 | $113,170 |
| 2014-05-29 | $0.002485 | $0.002646 | $0.002476 | $0.002567 | $265.80 | $115,899 |
| 2014-05-30 | $0.002567 | $0.002586 | $0.002414 | $0.002416 | $42.10 | $109,141 |
| 2014-05-31 | $0.002417 | $0.002547 | $0.002400 | $0.002532 | $384.31 | $114,410 |