RedCoin RED
Xếp hạng #?
04:41:00 07/02/2019
RedCoin (RED)
Không hoạt động
Lịch sử giá RedCoin (RED) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0009036 | $0.0009610 | $0.0009036 | $0.0009531 | $1.22 | $70,630.38 |
| 2017-05-02 | $0.0009525 | $0.0009875 | $0.0009485 | $0.0009734 | $2.82 | $72,136.85 |
| 2017-05-03 | $0.0009734 | $0.001100 | $0.0008828 | $0.001026 | $3.92 | $76,019.14 |
| 2017-05-04 | $0.001026 | $0.001168 | $0.0008891 | $0.0009050 | $1.05 | $67,069.05 |
| 2017-05-05 | $0.0009072 | $0.001084 | $0.0009072 | $0.001042 | $1.08 | $77,253.78 |
| 2017-05-06 | $0.001042 | $0.001053 | $0.0005918 | $0.0006811 | $36.37 | $50,472.81 |
| 2017-05-07 | $0.0006817 | $0.0008615 | $0.0006311 | $0.0007289 | $64.20 | $54,020.88 |
| 2017-05-08 | $0.0007300 | $0.0007940 | $0.0005096 | $0.0006599 | $56.76 | $48,902.32 |
| 2017-05-09 | $0.0006600 | $0.0006746 | $0.0004036 | $0.0004386 | $26.83 | $32,505.72 |
| 2017-05-10 | $0.0004388 | $0.0007144 | $0.0003903 | $0.0004306 | $60.94 | $31,911.97 |
| 2017-05-11 | $0.0004296 | $0.0004316 | $0.0003583 | $0.0003783 | $38.57 | $28,032.28 |
| 2017-05-12 | $0.0003783 | $0.0004142 | $0.0003258 | $0.0003710 | $61.90 | $27,492.32 |
| 2017-05-13 | $0.0003696 | $0.0003702 | $0.0003246 | $0.0003444 | $43.28 | $25,522.17 |
| 2017-05-14 | $0.0003459 | $0.0004048 | $0.0003368 | $0.0003810 | $83.24 | $28,236.81 |
| 2017-05-15 | $0.0003814 | $0.0003819 | $0.0003045 | $0.0003808 | $30.02 | $28,218.58 |
| 2017-05-16 | $0.0003802 | $0.0003805 | $0.0003033 | $0.0003304 | $28.20 | $24,488.73 |
| 2017-05-17 | $0.0003304 | $0.0004525 | $0.0003097 | $0.0003264 | $113.59 | $24,185.11 |
| 2017-05-18 | $0.0003262 | $0.0003666 | $0.0003259 | $0.0003392 | $23.49 | $25,139.18 |
| 2017-05-19 | $0.0003394 | $0.0004870 | $0.0003394 | $0.0004322 | $162.11 | $32,029.95 |
| 2017-05-20 | $0.0004317 | $0.002858 | $0.0004317 | $0.001916 | $8,584.05 | $141,982 |
| 2017-05-21 | $0.001915 | $0.003496 | $0.001336 | $0.001990 | $608.10 | $147,453 |
| 2017-05-22 | $0.001996 | $0.002496 | $0.001293 | $0.001372 | $925.69 | $101,671 |
| 2017-05-23 | $0.001433 | $0.002694 | $0.001289 | $0.001424 | $1,329.01 | $105,526 |
| 2017-05-24 | $0.001426 | $0.001456 | $0.001152 | $0.001217 | $307.08 | $90,180.42 |
| 2017-05-25 | $0.001215 | $0.001312 | $0.0008062 | $0.0008504 | $41.88 | $63,021.13 |
| 2017-05-26 | $0.0008442 | $0.001075 | $0.0008442 | $0.0009363 | $216.31 | $69,386.19 |
| 2017-05-27 | $0.0009394 | $0.0009675 | $0.0007916 | $0.0008949 | $93.42 | $66,322.42 |
| 2017-05-28 | $0.0009003 | $0.002101 | $0.0008740 | $0.0008953 | $150.83 | $66,346.50 |
| 2017-05-29 | $0.0008938 | $0.001482 | $0.0005983 | $0.0005983 | $44.90 | $44,339.64 |
| 2017-05-30 | $0.0005996 | $0.001114 | $0.0005810 | $0.0007268 | $37.66 | $53,859.25 |
| 2017-05-31 | $0.0007300 | $0.0007753 | $0.0005400 | $0.0006465 | $26.28 | $47,910.61 |