RedCoin RED
Xếp hạng #?
04:41:00 07/02/2019
RedCoin (RED)
Không hoạt động
Lịch sử giá RedCoin (RED) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002587 | $0.002698 | $0.002482 | $0.002638 | $143.49 | $195,506 |
| 2018-05-02 | $0.002634 | $0.002838 | $0.002606 | $0.002766 | $408.36 | $204,957 |
| 2018-05-03 | $0.002766 | $0.003085 | $0.002756 | $0.002925 | $499.00 | $216,798 |
| 2018-05-04 | $0.002924 | $0.003206 | $0.002869 | $0.003006 | $813.65 | $222,779 |
| 2018-05-05 | $0.003005 | $0.004428 | $0.003000 | $0.003143 | $5,674.78 | $232,925 |
| 2018-05-06 | $0.003145 | $0.003547 | $0.003128 | $0.003170 | $385.55 | $234,940 |
| 2018-05-07 | $0.003173 | $0.003350 | $0.002879 | $0.002898 | $653.22 | $214,734 |
| 2018-05-08 | $0.002904 | $0.003199 | $0.002877 | $0.002948 | $331.11 | $218,483 |
| 2018-05-09 | $0.002944 | $0.003348 | $0.002878 | $0.003074 | $1,490.84 | $227,840 |
| 2018-05-10 | $0.003074 | $0.004000 | $0.003003 | $0.003521 | $1,321.48 | $260,904 |
| 2018-05-11 | $0.003525 | $0.003525 | $0.002593 | $0.002610 | $1,618.07 | $193,429 |
| 2018-05-12 | $0.002602 | $0.002877 | $0.002602 | $0.002711 | $595.89 | $200,878 |
| 2018-05-13 | $0.002710 | $0.002728 | $0.002399 | $0.002694 | $613.24 | $199,682 |
| 2018-05-14 | $0.002694 | $0.002803 | $0.002433 | $0.002520 | $101.30 | $186,746 |
| 2018-05-15 | $0.002516 | $0.003175 | $0.002511 | $0.002717 | $926.37 | $201,362 |
| 2018-05-16 | $0.002716 | $0.003435 | $0.002603 | $0.003004 | $3,350.99 | $222,588 |
| 2018-05-17 | $0.003005 | $0.004138 | $0.002563 | $0.003067 | $7,665.19 | $227,287 |
| 2018-05-18 | $0.003070 | $0.003171 | $0.002811 | $0.002966 | $1,616.41 | $219,839 |
| 2018-05-19 | $0.002966 | $0.003139 | $0.002943 | $0.003049 | $1,515.51 | $225,920 |
| 2018-05-20 | $0.002968 | $0.003416 | $0.002949 | $0.003407 | $1,834.04 | $252,464 |
| 2018-05-21 | $0.003411 | $0.003664 | $0.002470 | $0.002859 | $2,327.94 | $211,883 |
| 2018-05-22 | $0.002859 | $0.004007 | $0.002563 | $0.002884 | $6,443.18 | $213,744 |
| 2018-05-23 | $0.002881 | $0.003129 | $0.002690 | $0.002865 | $566.06 | $212,293 |
| 2018-05-24 | $0.002857 | $0.002903 | $0.002265 | $0.002265 | $2,196.62 | $167,823 |
| 2018-05-25 | $0.002269 | $0.002831 | $0.002269 | $0.002617 | $1,298.15 | $193,956 |
| 2018-05-26 | $0.002614 | $0.002744 | $0.002261 | $0.002273 | $603.18 | $168,438 |
| 2018-05-27 | $0.002274 | $0.002435 | $0.002243 | $0.002277 | $605.10 | $168,710 |
| 2018-05-28 | $0.002277 | $0.002286 | $0.001956 | $0.001994 | $1,524.54 | $147,759 |
| 2018-05-29 | $0.001993 | $0.002155 | $0.001993 | $0.002089 | $193.53 | $154,788 |
| 2018-05-30 | $0.002090 | $0.002114 | $0.001833 | $0.001920 | $729.24 | $142,276 |
| 2018-05-31 | $0.002067 | $0.002124 | $0.001934 | $0.001946 | $58.27 | $144,244 |