RedCoin RED
Xếp hạng #?
04:41:00 07/02/2019
RedCoin (RED)
Không hoạt động
Lịch sử giá RedCoin (RED) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0002103 | $0.0002342 | $0.0001899 | $0.0002044 | $32.22 | $12,107.56 |
| 2015-05-02 | $0.0002045 | $0.0002425 | $0.0002045 | $0.0002425 | $52.54 | $14,360.67 |
| 2015-05-03 | $0.0002425 | $0.0002748 | $0.0002424 | $0.0002748 | $48.93 | $16,274.21 |
| 2015-05-04 | $0.0002748 | $0.0002909 | $0.0002262 | $0.0002909 | $2.80 | $17,230.48 |
| 2015-05-05 | $0.0002909 | $0.0002909 | $0.0001378 | $0.0001379 | $111.05 | $8,279.55 |
| 2015-05-06 | $0.0001379 | $0.0002617 | $0.0001379 | $0.0002544 | $408.88 | $15,283.12 |
| 2015-05-07 | $0.0002544 | $0.0005066 | $0.0002518 | $0.0004298 | $2,039.01 | $25,845.93 |
| 2015-05-08 | $0.0004298 | $0.0005100 | $0.0003613 | $0.0004537 | $370.33 | $27,292.99 |
| 2015-05-09 | $0.0004539 | $0.0004540 | $0.0003175 | $0.0003218 | $104.83 | $19,359.47 |
| 2015-05-10 | $0.0003218 | $0.0003219 | $0.0002291 | $0.0002306 | $77.33 | $13,875.68 |
| 2015-05-11 | $0.0002298 | $0.0003999 | $0.0002297 | $0.0003916 | $71.16 | $23,578.19 |
| 2015-05-12 | $0.0003918 | $0.0006369 | $0.0003434 | $0.0004754 | $257.98 | $28,640.67 |
| 2015-05-13 | $0.0004614 | $0.0006278 | $0.0004575 | $0.0005036 | $180.11 | $30,357.73 |
| 2015-05-14 | $0.0004892 | $0.0005796 | $0.0004448 | $0.0005052 | $384.92 | $30,458.29 |
| 2015-05-15 | $0.0005052 | $0.0006164 | $0.0004316 | $0.0004316 | $213.02 | $26,019.30 |
| 2015-05-16 | $0.0004316 | $0.0005059 | $0.0004278 | $0.0005011 | $15.59 | $30,208.24 |
| 2015-05-17 | $0.0005010 | $0.0005286 | $0.0004175 | $0.0005270 | $50.06 | $31,774.52 |
| 2015-05-18 | $0.0005270 | $0.0005905 | $0.0004506 | $0.0004940 | $89.01 | $29,784.96 |
| 2015-05-19 | $0.0004941 | $0.0005871 | $0.0004940 | $0.0005371 | $366.74 | $32,380.48 |
| 2015-05-20 | $0.0005373 | $0.0008356 | $0.0005270 | $0.0007725 | $1,000.64 | $46,569.94 |
| 2015-05-21 | $0.0007726 | $0.001422 | $0.0007398 | $0.0008637 | $1,613.22 | $52,070.68 |
| 2015-05-22 | $0.0008637 | $0.0009949 | $0.0007676 | $0.0008072 | $725.86 | $48,663.68 |
| 2015-05-23 | $0.0008070 | $0.0009772 | $0.0007745 | $0.0008645 | $207.98 | $52,118.25 |
| 2015-05-24 | $0.0008645 | $0.0009196 | $0.0007494 | $0.0009196 | $90.41 | $55,439.28 |
| 2015-05-25 | $0.0009196 | $0.0009196 | $0.0007107 | $0.0008884 | $208.78 | $53,558.35 |
| 2015-05-26 | $0.0008884 | $0.0008954 | $0.0007246 | $0.0007252 | $108.53 | $43,721.69 |
| 2015-05-27 | $0.0007251 | $0.001044 | $0.0007245 | $0.0008339 | $187.37 | $50,274.94 |
| 2015-05-28 | $0.0008341 | $0.001135 | $0.0007662 | $0.0009893 | $785.29 | $60,110.16 |
| 2015-05-29 | $0.0009889 | $0.001044 | $0.0009298 | $0.0009683 | $334.48 | $58,953.25 |
| 2015-05-30 | $0.0009682 | $0.0009686 | $0.0006453 | $0.0006572 | $264.28 | $40,093.42 |
| 2015-05-31 | $0.0006456 | $0.0008508 | $0.0006436 | $0.0006563 | $49.67 | $40,122.38 |