RedCoin RED
Xếp hạng #?
04:41:00 07/02/2019
RedCoin (RED)
Không hoạt động
Lịch sử giá RedCoin (RED) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.001014 | $0.001032 | $0.0009863 | $0.001019 | $54.57 | $75,467.72 |
| 2016-05-02 | $0.001019 | $0.001023 | $0.0008802 | $0.0008803 | $0.01797 | $65,178.23 |
| 2016-05-03 | $0.0008804 | $0.0008809 | $0.0008480 | $0.0008480 | $18.37 | $62,788.74 |
| 2016-05-04 | $0.0008481 | $0.0008481 | $0.0008462 | $0.0008467 | $4.81 | $62,691.67 |
| 2016-05-05 | $0.0008467 | $0.0008467 | $0.0008457 | $0.0008457 | $4.81 | $62,617.70 |
| 2016-05-06 | $0.0006640 | $0.0006782 | $0.0006639 | $0.0006758 | $0.2742 | $50,037.40 |
| 2016-05-07 | $0.0006756 | $0.0008690 | $0.0006728 | $0.0008308 | $1.97 | $61,516.04 |
| 2016-05-08 | $0.0008308 | $0.0008310 | $0.0002950 | $0.0008310 | $14.82 | $61,531.30 |
| 2016-05-09 | $0.0008308 | $0.0009232 | $0.0008291 | $0.0008291 | $181.60 | $61,389.56 |
| 2016-05-10 | $0.0008290 | $0.0008291 | $0.0008282 | $0.0008284 | $83.35 | $61,337.31 |
| 2016-05-11 | $0.0008283 | $0.0008749 | $0.0006653 | $0.0006761 | $6.24 | $50,071.23 |
| 2016-05-12 | $0.0006762 | $0.0009055 | $0.0006607 | $0.0009055 | $27.65 | $67,055.11 |
| 2016-05-13 | $0.0009056 | $0.0009056 | $0.0007995 | $0.0007995 | $16.88 | $59,207.64 |
| 2016-05-14 | $0.0007995 | $0.0008119 | $0.0006683 | $0.0006831 | $2.07 | $50,591.24 |
| 2016-05-15 | $0.0006831 | $0.0008113 | $0.0006830 | $0.0007543 | $4.81 | $55,864.05 |
| 2016-05-16 | $0.0007542 | $0.0007909 | $0.0007542 | $0.0007640 | $30.58 | $56,587.43 |
| 2016-05-17 | $0.0007640 | $0.0009298 | $0.0006676 | $0.0009266 | $15.70 | $68,626.70 |
| 2016-05-18 | $0.0009266 | $0.0009664 | $0.0007496 | $0.0007649 | $54.43 | $56,656.57 |
| 2016-05-19 | $0.0007650 | $0.0007650 | $0.0007493 | $0.0007514 | $20.06 | $55,653.58 |
| 2016-05-20 | $0.0007512 | $0.0007516 | $0.0006673 | $0.0007461 | $4.27 | $55,261.31 |
| 2016-05-21 | $0.0007465 | $0.0007484 | $0.0006510 | $0.0006517 | $3.79 | $48,276.12 |
| 2016-05-22 | $0.0006516 | $0.0007484 | $0.0006500 | $0.0007484 | $160.42 | $55,440.88 |
| 2016-05-23 | $0.0007484 | $0.0007484 | $0.0006561 | $0.0006561 | $66.97 | $48,602.51 |
| 2016-05-24 | $0.0006561 | $0.0006582 | $0.0006547 | $0.0006557 | $0.8811 | $48,571.33 |
| 2016-05-25 | $0.0006556 | $0.0006619 | $0.0006556 | $0.0006608 | $0.2342 | $48,952.83 |
| 2016-05-26 | $0.0006609 | $0.0006669 | $0.0006584 | $0.0006660 | $0.2360 | $49,338.56 |
| 2016-05-27 | $0.0007930 | $0.0007930 | $0.0007923 | $0.0007923 | $7.89 | $58,694.94 |
| 2016-05-28 | $0.0007923 | $0.0007924 | $0.0006399 | $0.0006705 | $109.10 | $49,676.32 |
| 2016-05-29 | $0.0006401 | $0.0008361 | $0.0006401 | $0.0007618 | $10.93 | $56,439.21 |
| 2016-05-30 | $0.0007618 | $0.0007766 | $0.0006841 | $0.0006945 | $3.64 | $51,448.75 |
| 2016-05-31 | $0.0006945 | $0.0009533 | $0.0006397 | $0.0009533 | $34.56 | $70,621.22 |