RedCoin RED
Xếp hạng #?
04:41:00 07/02/2019
RedCoin (RED)
Không hoạt động
Lịch sử giá RedCoin (RED) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001869 | $0.002153 | $0.001762 | $0.002028 | $188.33 | $150,309 |
| 2017-12-02 | $0.002027 | $0.002210 | $0.001853 | $0.002166 | $168.05 | $160,529 |
| 2017-12-03 | $0.002168 | $0.002181 | $0.001597 | $0.001688 | $388.72 | $125,090 |
| 2017-12-04 | $0.001693 | $0.002184 | $0.001692 | $0.002157 | $82.61 | $159,865 |
| 2017-12-05 | $0.002161 | $0.002286 | $0.002039 | $0.002039 | $157.13 | $151,136 |
| 2017-12-06 | $0.001767 | $0.002411 | $0.001310 | $0.002154 | $1,365.40 | $159,640 |
| 2017-12-07 | $0.002158 | $0.002812 | $0.001623 | $0.002420 | $1,129.43 | $179,378 |
| 2017-12-08 | $0.002426 | $0.002914 | $0.001313 | $0.001313 | $757.38 | $97,281.44 |
| 2017-12-09 | $0.002573 | $0.002611 | $0.001495 | $0.002545 | $839.13 | $188,579 |
| 2017-12-10 | $0.002555 | $0.002998 | $0.002166 | $0.002801 | $223.69 | $207,564 |
| 2017-12-11 | $0.002779 | $0.003312 | $0.002658 | $0.003228 | $328.67 | $239,204 |
| 2017-12-12 | $0.003240 | $0.003472 | $0.002648 | $0.002904 | $913.68 | $215,196 |
| 2017-12-13 | $0.002909 | $0.003474 | $0.002909 | $0.003121 | $1,708.38 | $231,317 |
| 2017-12-14 | $0.003111 | $0.003921 | $0.003076 | $0.003792 | $364.66 | $281,024 |
| 2017-12-15 | $0.003784 | $0.003856 | $0.002892 | $0.003375 | $4,418.47 | $250,132 |
| 2017-12-16 | $0.003380 | $0.003677 | $0.001988 | $0.003612 | $1,397.30 | $267,688 |
| 2017-12-17 | $0.003615 | $0.004265 | $0.003146 | $0.004097 | $1,554.16 | $303,635 |
| 2017-12-18 | $0.004107 | $0.004511 | $0.003006 | $0.003632 | $4,827.29 | $269,148 |
| 2017-12-19 | $0.003634 | $0.01155 | $0.002362 | $0.005321 | $51,691.90 | $394,327 |
| 2017-12-20 | $0.005787 | $0.009692 | $0.004811 | $0.009665 | $48,379.80 | $716,262 |
| 2017-12-21 | $0.009690 | $0.02488 | $0.008480 | $0.01726 | $212,598 | $1,279,199 |
| 2017-12-22 | $0.01732 | $0.01929 | $0.01026 | $0.01423 | $30,685.30 | $1,054,867 |
| 2017-12-23 | $0.01438 | $0.02244 | $0.01326 | $0.01645 | $48,471.10 | $1,219,260 |
| 2017-12-24 | $0.01664 | $0.02452 | $0.01538 | $0.01967 | $98,110.20 | $1,457,725 |
| 2017-12-25 | $0.01987 | $0.02539 | $0.01737 | $0.02503 | $45,313.40 | $1,854,728 |
| 2017-12-26 | $0.02501 | $0.02693 | $0.01059 | $0.01264 | $26,523.30 | $937,035 |
| 2017-12-27 | $0.01258 | $0.02383 | $0.01055 | $0.01470 | $49,052.80 | $1,089,045 |
| 2017-12-28 | $0.01395 | $0.01414 | $0.01168 | $0.01278 | $15,659.20 | $947,084 |
| 2017-12-29 | $0.01251 | $0.01332 | $0.007221 | $0.009501 | $20,201.00 | $704,096 |
| 2017-12-30 | $0.009359 | $0.01032 | $0.006289 | $0.007892 | $15,574.40 | $584,887 |
| 2017-12-31 | $0.008149 | $0.01099 | $0.007287 | $0.008673 | $9,381.97 | $642,733 |