RedCoin RED
Xếp hạng #?
04:41:00 07/02/2019
RedCoin (RED)
Không hoạt động
Lịch sử giá RedCoin (RED) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0007176 | $0.0008547 | $0.0007176 | $0.0008547 | $7.48 | $63,209.94 |
| 2016-03-02 | $0.0008549 | $0.0008549 | $0.0006867 | $0.0007327 | $244.00 | $54,191.99 |
| 2016-03-03 | $0.0007326 | $0.0007332 | $0.0005917 | $0.0005943 | $0.8784 | $43,958.17 |
| 2016-03-04 | $0.0005945 | $0.0007044 | $0.0005717 | $0.0006869 | $13.76 | $50,801.00 |
| 2016-03-05 | $0.0006869 | $0.0006902 | $0.0006838 | $0.0006902 | $93.22 | $51,053.83 |
| 2016-03-06 | $0.0006902 | $0.0008446 | $0.0006599 | $0.0006599 | $45.81 | $48,809.85 |
| 2016-03-07 | $0.0006594 | $0.0008222 | $0.0006540 | $0.0007163 | $4.82 | $52,982.31 |
| 2016-03-08 | $0.0007163 | $0.001134 | $0.0006430 | $0.001074 | $2,227.01 | $79,431.42 |
| 2016-03-09 | $0.001074 | $0.001074 | $0.0009219 | $0.001042 | $536.53 | $77,111.32 |
| 2016-03-10 | $0.001042 | $0.001042 | $0.0008886 | $0.0009042 | $95.64 | $66,885.18 |
| 2016-03-11 | $0.0009042 | $0.0009997 | $0.0008441 | $0.0009844 | $462.95 | $72,818.40 |
| 2016-03-12 | $0.0009843 | $0.001078 | $0.0009230 | $0.001062 | $209.58 | $78,584.66 |
| 2016-03-13 | $0.001062 | $0.001242 | $0.001056 | $0.001239 | $601.82 | $91,672.49 |
| 2016-03-14 | $0.001240 | $0.001293 | $0.001077 | $0.001078 | $614.50 | $79,712.70 |
| 2016-03-15 | $0.001077 | $0.001303 | $0.001077 | $0.001150 | $869.29 | $85,105.46 |
| 2016-03-16 | $0.001150 | $0.001348 | $0.001087 | $0.001087 | $276.85 | $80,410.42 |
| 2016-03-17 | $0.001089 | $0.001216 | $0.001075 | $0.001199 | $232.01 | $88,744.56 |
| 2016-03-18 | $0.001198 | $0.001221 | $0.001127 | $0.001189 | $47.58 | $88,015.22 |
| 2016-03-19 | $0.001190 | $0.001236 | $0.001120 | $0.001120 | $388.06 | $82,870.68 |
| 2016-03-20 | $0.001120 | $0.001190 | $0.0009971 | $0.0009972 | $99.38 | $73,801.12 |
| 2016-03-21 | $0.0009974 | $0.001064 | $0.0009935 | $0.001001 | $214.54 | $74,054.71 |
| 2016-03-22 | $0.001000 | $0.001003 | $0.0008382 | $0.0008402 | $4.08 | $62,187.12 |
| 2016-03-23 | $0.0008404 | $0.0009997 | $0.0008400 | $0.0009997 | $23.11 | $73,987.43 |
| 2016-03-24 | $0.0009995 | $0.001198 | $0.0009841 | $0.001197 | $206.94 | $88,581.53 |
| 2016-03-25 | $0.001197 | $0.001197 | $0.001123 | $0.001165 | $3.08 | $86,251.59 |
| 2016-03-26 | $0.001165 | $0.001246 | $0.0009564 | $0.001228 | $695.48 | $90,858.92 |
| 2016-03-27 | $0.001228 | $0.001228 | $0.0008138 | $0.0008291 | $1,285.43 | $61,365.18 |
| 2016-03-28 | $0.0008285 | $0.001031 | $0.0008285 | $0.0008462 | $241.37 | $62,630.37 |
| 2016-03-29 | $0.0008449 | $0.0009842 | $0.0007681 | $0.0008148 | $437.10 | $60,304.24 |
| 2016-03-30 | $0.0008145 | $0.0008738 | $0.0008145 | $0.0008732 | $3.22 | $64,630.28 |
| 2016-03-31 | $0.0008732 | $0.0009131 | $0.0008346 | $0.0008374 | $272.78 | $61,979.64 |