RedCoin RED
Xếp hạng #?
04:41:00 07/02/2019
RedCoin (RED)
Không hoạt động
Lịch sử giá RedCoin (RED) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0008373 | $0.0008681 | $0.0008188 | $0.0008257 | $7.45 | $61,115.52 |
| 2016-04-02 | $0.0008256 | $0.0008797 | $0.0008256 | $0.0008719 | $1.29 | $64,542.23 |
| 2016-04-03 | $0.0008720 | $0.0008723 | $0.0008406 | $0.0008410 | $11.99 | $62,252.23 |
| 2016-04-04 | $0.0008410 | $0.0008645 | $0.0008045 | $0.0008180 | $101.36 | $60,550.91 |
| 2016-04-05 | $0.0008180 | $0.0008987 | $0.0008180 | $0.0008956 | $8.68 | $66,297.34 |
| 2016-04-06 | $0.0008957 | $0.0008997 | $0.0008956 | $0.0008973 | $2.71 | $66,426.09 |
| 2016-04-07 | $0.0008976 | $0.001021 | $0.0008624 | $0.001021 | $97.78 | $75,557.40 |
| 2016-04-08 | $0.001021 | $0.001021 | $0.0006330 | $0.0008815 | $338.52 | $65,259.73 |
| 2016-04-09 | $0.0008815 | $0.0008932 | $0.0008815 | $0.0008932 | $0.04466 | $66,124.73 |
| 2016-04-10 | $0.0008933 | $0.0008941 | $0.0007588 | $0.0007730 | $8.03 | $57,226.77 |
| 2016-04-11 | $0.0007731 | $0.0007871 | $0.0007439 | $0.0007586 | $29.47 | $56,161.38 |
| 2016-04-12 | $0.0007584 | $0.0009074 | $0.0007584 | $0.0009060 | $0.4910 | $67,070.33 |
| 2016-04-13 | $0.0009057 | $0.0009079 | $0.0007285 | $0.0007456 | $15.70 | $55,198.45 |
| 2016-04-14 | $0.0007457 | $0.0008699 | $0.0007334 | $0.0008658 | $16.40 | $64,100.27 |
| 2016-04-15 | $0.0008658 | $0.0008712 | $0.0006948 | $0.0006954 | $139.24 | $51,483.86 |
| 2016-04-16 | $0.0006953 | $0.0008837 | $0.0006953 | $0.0008182 | $0.2841 | $60,576.20 |
| 2016-04-17 | $0.0008182 | $0.0008570 | $0.0006249 | $0.0006501 | $162.10 | $48,130.98 |
| 2016-04-18 | $0.0006603 | $0.001016 | $0.0006500 | $0.001011 | $1.77 | $74,875.45 |
| 2016-04-19 | $0.001012 | $0.001013 | $0.0007109 | $0.0008822 | $91.34 | $65,308.94 |
| 2016-04-20 | $0.0008820 | $0.001059 | $0.0008813 | $0.0008879 | $1.93 | $65,737.37 |
| 2016-04-21 | $0.0008880 | $0.0008881 | $0.0008713 | $0.0008713 | $4.76 | $64,503.39 |
| 2016-04-22 | $0.0008714 | $0.0009243 | $0.0007558 | $0.0008621 | $307.16 | $63,824.13 |
| 2016-04-23 | $0.0008621 | $0.0008621 | $0.0007147 | $0.0007291 | $95.51 | $53,980.60 |
| 2016-04-24 | $0.0007292 | $0.0007707 | $0.0007292 | $0.0007707 | $19.81 | $57,062.18 |
| 2016-04-25 | $0.0007709 | $0.001030 | $0.0007694 | $0.0009240 | $209.72 | $68,409.41 |
| 2016-04-26 | $0.0009240 | $0.001047 | $0.0009237 | $0.001047 | $241.21 | $77,507.32 |
| 2016-04-27 | $0.001047 | $0.001047 | $0.0009030 | $0.0009197 | $39.83 | $68,093.35 |
| 2016-04-28 | $0.0009198 | $0.0009315 | $0.0007994 | $0.0008300 | $14.82 | $61,450.34 |
| 2016-04-29 | $0.0008298 | $0.001008 | $0.0008240 | $0.001008 | $10.88 | $74,642.07 |
| 2016-04-30 | $0.001008 | $0.001015 | $0.0007887 | $0.001014 | $24.38 | $75,112.33 |