RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) 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 | $5.39 | $5.43 | $4.74 | $4.98 | $22,230.90 | $3,649,432 |
| 2018-04-02 | $5.00 | $5.36 | $4.77 | $5.28 | $15,599.30 | $3,868,267 |
| 2018-04-03 | $5.28 | $5.72 | $5.00 | $5.29 | $45,751.40 | $3,872,991 |
| 2018-04-04 | $5.29 | $5.45 | $4.41 | $4.78 | $9,545.37 | $3,498,683 |
| 2018-04-05 | $4.78 | $5.18 | $4.43 | $5.01 | $21,260.70 | $3,666,351 |
| 2018-04-06 | $4.99 | $5.44 | $3.80 | $4.81 | $47,559.90 | $3,520,583 |
| 2018-04-07 | $4.48 | $5.01 | $3.39 | $3.65 | $117,426 | $2,672,517 |
| 2018-04-08 | $3.65 | $4.13 | $3.44 | $4.06 | $49,566.40 | $2,974,366 |
| 2018-04-09 | $4.07 | $4.32 | $3.52 | $3.74 | $49,721.10 | $2,740,721 |
| 2018-04-10 | $3.74 | $3.96 | $3.56 | $3.68 | $17,002.30 | $2,697,522 |
| 2018-04-11 | $3.69 | $4.00 | $3.67 | $3.76 | $25,355.00 | $2,754,403 |
| 2018-04-12 | $3.75 | $4.40 | $3.68 | $4.30 | $70,793.20 | $3,149,439 |
| 2018-04-13 | $4.30 | $4.87 | $3.82 | $3.90 | $73,104.90 | $2,855,420 |
| 2018-04-14 | $3.90 | $4.26 | $3.74 | $3.81 | $66,086.80 | $2,789,874 |
| 2018-04-15 | $3.81 | $4.12 | $3.81 | $4.05 | $54,566.90 | $2,963,636 |
| 2018-04-16 | $4.05 | $4.06 | $3.33 | $3.74 | $46,064.10 | $2,742,523 |
| 2018-04-17 | $3.79 | $3.99 | $3.42 | $3.76 | $55,061.10 | $2,754,667 |
| 2018-04-18 | $3.76 | $3.89 | $3.23 | $3.82 | $198,942 | $2,798,825 |
| 2018-04-19 | $3.82 | $4.11 | $3.57 | $3.98 | $139,133 | $2,914,461 |
| 2018-04-20 | $3.98 | $4.50 | $3.77 | $4.36 | $156,019 | $3,192,103 |
| 2018-04-21 | $4.36 | $5.80 | $4.04 | $4.44 | $348,289 | $3,249,166 |
| 2018-04-22 | $4.43 | $5.45 | $4.32 | $5.35 | $381,329 | $3,919,046 |
| 2018-04-23 | $5.28 | $7.65 | $5.07 | $7.40 | $473,695 | $5,421,823 |
| 2018-04-24 | $7.40 | $7.41 | $5.30 | $6.52 | $376,889 | $4,777,453 |
| 2018-04-25 | $6.51 | $6.51 | $4.74 | $4.90 | $125,198 | $3,585,827 |
| 2018-04-26 | $4.90 | $6.28 | $4.80 | $5.69 | $117,603 | $4,170,284 |
| 2018-04-27 | $5.70 | $5.98 | $5.50 | $5.89 | $132,193 | $4,316,733 |
| 2018-04-28 | $5.89 | $5.95 | $5.09 | $5.51 | $126,707 | $4,035,612 |
| 2018-04-29 | $5.51 | $5.82 | $4.98 | $5.09 | $87,740.50 | $3,730,123 |
| 2018-04-30 | $5.09 | $5.78 | $4.80 | $4.92 | $122,410 | $3,601,670 |