RedCoin RED
Xếp hạng #?
04:41:00 07/02/2019
RedCoin (RED)
Không hoạt động
Lịch sử giá RedCoin (RED) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002218 | $0.002249 | $0.001441 | $0.001902 | $838.71 | $140,930 |
| 2018-04-02 | $0.001911 | $0.002111 | $0.001586 | $0.002043 | $520.39 | $151,388 |
| 2018-04-03 | $0.002044 | $0.002622 | $0.002038 | $0.002598 | $2,336.30 | $192,497 |
| 2018-04-04 | $0.002596 | $0.002596 | $0.002030 | $0.002376 | $713.66 | $176,090 |
| 2018-04-05 | $0.002377 | $0.002527 | $0.002104 | $0.002520 | $336.97 | $186,759 |
| 2018-04-06 | $0.002507 | $0.002533 | $0.002096 | $0.002116 | $285.98 | $156,835 |
| 2018-04-07 | $0.002119 | $0.002205 | $0.002041 | $0.002069 | $248.55 | $153,360 |
| 2018-04-08 | $0.002071 | $0.002240 | $0.002071 | $0.002104 | $302.06 | $155,934 |
| 2018-04-09 | $0.002108 | $0.002198 | $0.001853 | $0.001891 | $478.56 | $140,165 |
| 2018-04-10 | $0.001893 | $0.001912 | $0.001464 | $0.001706 | $674.16 | $126,435 |
| 2018-04-11 | $0.001708 | $0.002211 | $0.001703 | $0.002019 | $460.71 | $149,648 |
| 2018-04-12 | $0.002014 | $0.002384 | $0.001942 | $0.002373 | $357.88 | $175,821 |
| 2018-04-13 | $0.002375 | $0.002592 | $0.002020 | $0.002124 | $380.17 | $157,411 |
| 2018-04-14 | $0.002203 | $0.002476 | $0.002073 | $0.002078 | $347.93 | $154,003 |
| 2018-04-15 | $0.002080 | $0.002344 | $0.002080 | $0.002171 | $66.55 | $160,865 |
| 2018-04-16 | $0.002170 | $0.002418 | $0.002092 | $0.002414 | $322.43 | $178,869 |
| 2018-04-17 | $0.002415 | $0.002594 | $0.002005 | $0.002446 | $1,192.90 | $181,232 |
| 2018-04-18 | $0.002448 | $0.002595 | $0.001896 | $0.002284 | $1,254.98 | $169,286 |
| 2018-04-19 | $0.002286 | $0.002961 | $0.002141 | $0.002231 | $1,298.10 | $165,343 |
| 2018-04-20 | $0.002233 | $0.002676 | $0.002159 | $0.002652 | $555.55 | $196,509 |
| 2018-04-21 | $0.002653 | $0.002653 | $0.002425 | $0.002500 | $126.22 | $185,264 |
| 2018-04-22 | $0.002500 | $0.004126 | $0.002363 | $0.002552 | $3,982.59 | $189,100 |
| 2018-04-23 | $0.002547 | $0.002951 | $0.002473 | $0.002675 | $833.21 | $198,253 |
| 2018-04-24 | $0.002677 | $0.003423 | $0.002523 | $0.002929 | $2,817.18 | $217,085 |
| 2018-04-25 | $0.002909 | $0.002923 | $0.002546 | $0.002549 | $163.25 | $188,911 |
| 2018-04-26 | $0.002570 | $0.002791 | $0.002388 | $0.002785 | $710.71 | $206,411 |
| 2018-04-27 | $0.002789 | $0.002999 | $0.002572 | $0.002773 | $1,114.39 | $205,527 |
| 2018-04-28 | $0.002764 | $0.003017 | $0.002596 | $0.002618 | $816.34 | $193,996 |
| 2018-04-29 | $0.002617 | $0.002908 | $0.002576 | $0.002821 | $306.41 | $209,088 |
| 2018-04-30 | $0.002820 | $0.002869 | $0.002574 | $0.002585 | $790.51 | $191,582 |