RedCoin RED
Xếp hạng #?
04:41:00 07/02/2019
RedCoin (RED)
Không hoạt động
Lịch sử giá RedCoin (RED) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001031 | $0.001096 | $0.0009789 | $0.001008 | $165.39 | $74,713.36 |
| 2017-11-02 | $0.001009 | $0.001097 | $0.0008226 | $0.0008255 | $206.76 | $61,179.55 |
| 2017-11-03 | $0.0008245 | $0.0008529 | $0.0003786 | $0.0007589 | $904.23 | $56,241.74 |
| 2017-11-04 | $0.0007571 | $0.001113 | $0.0007401 | $0.0008866 | $64.12 | $65,705.25 |
| 2017-11-05 | $0.0008112 | $0.0008899 | $0.0005245 | $0.0006440 | $68.92 | $47,724.45 |
| 2017-11-06 | $0.0006449 | $0.001370 | $0.0005094 | $0.0007641 | $250.57 | $56,623.62 |
| 2017-11-07 | $0.0007628 | $0.0007850 | $0.0004916 | $0.0005698 | $107.27 | $42,224.16 |
| 2017-11-08 | $0.0005680 | $0.001175 | $0.0005646 | $0.0009718 | $276.07 | $72,015.46 |
| 2017-11-09 | $0.0008214 | $0.001084 | $0.0005640 | $0.0008529 | $119.42 | $63,208.85 |
| 2017-11-10 | $0.0008555 | $0.001366 | $0.0008115 | $0.0008562 | $425.69 | $63,449.70 |
| 2017-11-11 | $0.0008531 | $0.001288 | $0.0007567 | $0.0008731 | $117.90 | $64,703.83 |
| 2017-11-12 | $0.0008726 | $0.0008726 | $0.0006858 | $0.0007622 | $37.70 | $56,484.00 |
| 2017-11-13 | $0.0007634 | $0.001309 | $0.0007451 | $0.0009776 | $132.86 | $72,444.77 |
| 2017-11-14 | $0.0009143 | $0.001253 | $0.0009143 | $0.0009246 | $446.28 | $68,519.94 |
| 2017-11-15 | $0.0009252 | $0.001208 | $0.0009252 | $0.001017 | $69.86 | $75,375.14 |
| 2017-11-16 | $0.001022 | $0.001122 | $0.0006201 | $0.0009418 | $628.69 | $69,792.89 |
| 2017-11-17 | $0.0009402 | $0.0009622 | $0.0006822 | $0.0008365 | $72.07 | $61,993.77 |
| 2017-11-18 | $0.0008335 | $0.001009 | $0.0007685 | $0.0007801 | $227.48 | $57,811.35 |
| 2017-11-19 | $0.0007786 | $0.0009395 | $0.0007742 | $0.0007970 | $4.45 | $59,062.14 |
| 2017-11-20 | $0.0007973 | $0.0009112 | $0.0006559 | $0.0009062 | $131.00 | $67,159.69 |
| 2017-11-21 | $0.0009064 | $0.001539 | $0.0007397 | $0.001539 | $1,171.86 | $114,048 |
| 2017-11-22 | $0.001543 | $0.002159 | $0.001085 | $0.001690 | $789.35 | $125,222 |
| 2017-11-23 | $0.001689 | $0.001920 | $0.001349 | $0.001349 | $908.91 | $100,008 |
| 2017-11-24 | $0.001348 | $0.001603 | $0.001069 | $0.001357 | $88.24 | $100,560 |
| 2017-11-25 | $0.001355 | $0.002080 | $0.001279 | $0.001861 | $279.58 | $137,941 |
| 2017-11-26 | $0.001858 | $0.001926 | $0.001544 | $0.001671 | $287.54 | $123,831 |
| 2017-11-27 | $0.001671 | $0.001941 | $0.001671 | $0.001849 | $119.23 | $137,005 |
| 2017-11-28 | $0.001854 | $0.002002 | $0.001766 | $0.001795 | $566.11 | $133,053 |
| 2017-11-29 | $0.001794 | $0.002288 | $0.001728 | $0.001839 | $369.35 | $136,299 |
| 2017-11-30 | $0.001867 | $0.002138 | $0.001620 | $0.001879 | $268.28 | $139,221 |