RedCoin RED
Xếp hạng #?
04:41:00 07/02/2019
RedCoin (RED)
Không hoạt động
Lịch sử giá RedCoin (RED) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0002998 | $0.0003071 | $0.0002902 | $0.0003038 | $0.0005415 | $22,513.39 |
| 2017-04-04 | $0.0005180 | $0.0005214 | $0.0005167 | $0.0005211 | $10.01 | $38,616.74 |
| 2017-04-05 | $0.0005213 | $0.0005331 | $0.0004989 | $0.0005255 | $3.86 | $38,940.59 |
| 2017-04-06 | $0.0005260 | $0.0005341 | $0.0004805 | $0.0004851 | $0.09391 | $35,953.08 |
| 2017-04-07 | $0.0004849 | $0.0009432 | $0.0004770 | $0.0009292 | $77.73 | $68,861.50 |
| 2017-04-08 | $0.0009298 | $0.0009361 | $0.0009184 | $0.0009288 | $0.03683 | $68,828.67 |
| 2017-04-09 | $0.0009290 | $0.0009338 | $0.0009141 | $0.0009267 | $0.005952 | $68,674.23 |
| 2017-04-10 | $0.0009265 | $0.0009272 | $0.0009240 | $0.0009272 | $0.005956 | $68,714.69 |
| 2017-04-11 | $0.0009381 | $0.0009381 | $0.0007577 | $0.0007596 | $9.34 | $56,294.51 |
| 2017-04-12 | $0.0007592 | $0.0007605 | $0.0007540 | $0.0007565 | $3.03 | $56,065.29 |
| 2017-04-13 | $0.0007562 | $0.0009024 | $0.0007109 | $0.0007131 | $4.56 | $52,846.04 |
| 2017-04-14 | $0.0007133 | $0.0009869 | $0.0007086 | $0.0009693 | $4.37 | $71,831.45 |
| 2017-04-15 | $0.0009691 | $0.0009849 | $0.0008559 | $0.0008911 | $4.45 | $66,036.43 |
| 2017-04-16 | $0.0008911 | $0.0009022 | $0.0008911 | $0.0008992 | $3.86 | $66,634.93 |
| 2017-04-17 | $0.0008990 | $0.0008994 | $0.0007127 | $0.0007164 | $20.67 | $53,090.45 |
| 2017-04-18 | $0.0007163 | $0.001018 | $0.0007163 | $0.001018 | $17.53 | $75,427.76 |
| 2017-04-19 | $0.001018 | $0.001021 | $0.0009038 | $0.0009074 | $6.73 | $67,248.99 |
| 2017-04-20 | $0.0009077 | $0.0009128 | $0.0005110 | $0.0005179 | $0.02826 | $38,379.15 |
| 2017-04-21 | $0.0005157 | $0.0005781 | $0.0005093 | $0.0005689 | $0.03104 | $42,157.68 |
| 2017-04-22 | $0.0008558 | $0.001044 | $0.0005716 | $0.0005801 | $6.03 | $42,986.88 |
| 2017-04-23 | $0.0005799 | $0.0009669 | $0.0005726 | $0.0009654 | $0.2595 | $71,544.95 |
| 2017-04-24 | $0.0009658 | $0.001063 | $0.0008651 | $0.0009753 | $2.08 | $72,275.43 |
| 2017-04-25 | $0.0009751 | $0.0009887 | $0.0008855 | $0.0008857 | $2.16 | $65,638.10 |
| 2017-04-26 | $0.0008858 | $0.0009064 | $0.0008858 | $0.0008966 | $2.18 | $66,444.25 |
| 2017-04-27 | $0.0009365 | $0.0009369 | $0.0009350 | $0.0009357 | $9.50 | $69,344.98 |
| 2017-04-28 | $0.0009356 | $0.0009452 | $0.0009176 | $0.0009228 | $9.37 | $68,383.14 |
| 2017-04-29 | $0.0008841 | $0.0008875 | $0.0008812 | $0.0008854 | $13.22 | $65,616.98 |
| 2017-04-30 | $0.0008856 | $0.0008881 | $0.0008810 | $0.0008875 | $0.1606 | $65,772.91 |