RedCoin RED
Xếp hạng #?
04:41:00 07/02/2019
RedCoin (RED)
Không hoạt động
Lịch sử giá RedCoin (RED) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0005659 | $0.0005710 | $0.0005060 | $0.0005693 | $106.28 | $42,189.33 |
| 2018-11-02 | $0.0005693 | $0.0005693 | $0.0005060 | $0.0005101 | $86.15 | $37,802.14 |
| 2018-11-03 | $0.0005101 | $0.0005101 | $0.0005101 | $0.0005101 | $0 | $37,802.14 |
| 2018-11-04 | $0.0005101 | $0.0005731 | $0.0005095 | $0.0005148 | $144.27 | $38,153.26 |
| 2018-11-05 | $0.0005148 | $0.0005816 | $0.0005134 | $0.0005775 | $6.64 | $42,799.98 |
| 2018-11-06 | $0.0005799 | $0.0006449 | $0.0005169 | $0.0005832 | $19.96 | $43,112.79 |
| 2018-11-07 | $0.0005832 | $0.0005904 | $0.0004557 | $0.0004575 | $109.52 | $33,904.88 |
| 2018-11-08 | $0.0004572 | $0.0005222 | $0.0004521 | $0.0005146 | $5.09 | $38,136.37 |
| 2018-11-09 | $0.0005146 | $0.0005811 | $0.0004457 | $0.0004468 | $77.83 | $33,113.26 |
| 2018-11-10 | $0.0004468 | $0.0005800 | $0.0004468 | $0.0005782 | $27.53 | $42,846.81 |
| 2018-11-11 | $0.0005777 | $0.0005792 | $0.0005069 | $0.0005114 | $18.16 | $37,895.67 |
| 2018-11-12 | $0.0005145 | $0.0005793 | $0.0005096 | $0.0005732 | $45.20 | $42,477.76 |
| 2018-11-13 | $0.0005732 | $0.0005757 | $0.0005065 | $0.0005093 | $9.55 | $37,742.19 |
| 2018-11-14 | $0.0005078 | $0.0005097 | $0.0004400 | $0.0004560 | $4.78 | $33,793.65 |
| 2018-11-15 | $0.0004583 | $0.0004602 | $0.0003851 | $0.0003948 | $59.19 | $29,258.54 |
| 2018-11-16 | $0.0003947 | $0.0003952 | $0.0003841 | $0.0003895 | $6.16 | $28,866.95 |
| 2018-11-17 | $0.0003903 | $0.0003903 | $0.0003854 | $0.0003872 | $0 | $28,695.47 |
| 2018-11-18 | $0.0003872 | $0.0004493 | $0.0003872 | $0.0004493 | $39.25 | $33,298.75 |
| 2018-11-19 | $0.0004495 | $0.0004495 | $0.0003355 | $0.0003390 | $169.07 | $25,126.21 |
| 2018-11-20 | $0.0003371 | $0.0003632 | $0.0002953 | $0.0003108 | $13.13 | $23,033.40 |
| 2018-11-21 | $0.0003110 | $0.0003277 | $0.0003034 | $0.0003196 | $0 | $23,683.33 |
| 2018-11-22 | $0.0003196 | $0.0003196 | $0.0003196 | $0.0003196 | $0 | $23,683.33 |
| 2018-11-23 | $0.0003196 | $0.0003196 | $0.0003196 | $0.0003196 | $0 | $23,683.33 |
| 2018-11-24 | $0.0003196 | $0.0003196 | $0.0002649 | $0.0003093 | $12.69 | $22,919.27 |
| 2018-11-25 | $0.0003094 | $0.0003108 | $0.0002494 | $0.0002804 | $30.56 | $20,778.52 |
| 2018-11-26 | $0.0002803 | $0.0002881 | $0.0002529 | $0.0002639 | $5.93 | $19,554.55 |
| 2018-11-27 | $0.0002637 | $0.0003022 | $0.0002259 | $0.0002674 | $8.67 | $19,813.71 |
| 2018-11-28 | $0.0002676 | $0.0003072 | $0.0002520 | $0.0002976 | $47.83 | $22,051.84 |
| 2018-11-29 | $0.0002988 | $0.0002993 | $0.0002502 | $0.0002567 | $14.31 | $19,023.16 |
| 2018-11-30 | $0.0002573 | $0.0002842 | $0.0002358 | $0.0002809 | $18.95 | $20,813.90 |