RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) 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 | $4.92 | $5.40 | $4.55 | $5.40 | $117,981 | $3,955,191 |
| 2018-05-02 | $5.39 | $5.48 | $4.65 | $5.20 | $26,004.00 | $3,809,555 |
| 2018-05-03 | $5.20 | $5.93 | $4.88 | $5.37 | $80,716.40 | $3,934,896 |
| 2018-05-04 | $5.33 | $5.42 | $4.89 | $5.04 | $30,150.70 | $3,690,880 |
| 2018-05-05 | $5.04 | $6.21 | $5.03 | $5.87 | $162,092 | $4,301,616 |
| 2018-05-06 | $5.90 | $5.90 | $5.19 | $5.63 | $53,196.30 | $4,122,808 |
| 2018-05-07 | $5.63 | $5.72 | $4.98 | $5.34 | $33,688.40 | $3,913,795 |
| 2018-05-08 | $5.35 | $5.66 | $5.00 | $5.36 | $57,821.50 | $3,923,550 |
| 2018-05-09 | $5.36 | $5.66 | $5.03 | $5.03 | $19,315.30 | $3,687,020 |
| 2018-05-10 | $5.03 | $5.81 | $5.03 | $5.33 | $28,240.10 | $3,904,009 |
| 2018-05-11 | $5.33 | $5.40 | $4.78 | $4.87 | $34,690.40 | $3,565,737 |
| 2018-05-12 | $4.86 | $4.98 | $4.48 | $4.60 | $16,011.80 | $3,366,604 |
| 2018-05-13 | $4.59 | $5.12 | $4.48 | $4.98 | $45,039.20 | $3,645,191 |
| 2018-05-14 | $4.98 | $5.76 | $4.64 | $5.36 | $62,410.50 | $3,923,756 |
| 2018-05-15 | $5.35 | $6.44 | $5.35 | $6.10 | $90,749.80 | $4,467,650 |
| 2018-05-16 | $6.10 | $6.10 | $4.43 | $4.44 | $91,081.10 | $3,253,385 |
| 2018-05-17 | $4.44 | $5.11 | $4.44 | $4.54 | $42,506.70 | $3,324,379 |
| 2018-05-18 | $4.54 | $4.71 | $4.30 | $4.48 | $29,822.10 | $3,279,247 |
| 2018-05-19 | $4.48 | $4.65 | $3.89 | $4.08 | $72,459.10 | $2,991,168 |
| 2018-05-20 | $4.08 | $4.41 | $3.92 | $4.39 | $8,985.97 | $3,212,442 |
| 2018-05-21 | $4.39 | $5.80 | $3.99 | $4.49 | $85,258.40 | $3,288,981 |
| 2018-05-22 | $4.45 | $4.71 | $4.07 | $4.12 | $27,070.00 | $3,019,923 |
| 2018-05-23 | $4.12 | $4.28 | $3.94 | $3.95 | $20,085.00 | $2,896,370 |
| 2018-05-24 | $3.95 | $5.37 | $3.80 | $5.13 | $89,215.60 | $3,758,227 |
| 2018-05-25 | $5.14 | $5.18 | $3.42 | $3.62 | $104,427 | $2,651,980 |
| 2018-05-26 | $3.62 | $4.34 | $3.61 | $4.34 | $19,181.30 | $3,179,827 |
| 2018-05-27 | $4.34 | $5.86 | $3.44 | $5.85 | $40,272.30 | $4,283,986 |
| 2018-05-28 | $5.85 | $5.90 | $3.28 | $3.63 | $13,262.60 | $2,661,025 |
| 2018-05-29 | $3.63 | $3.68 | $3.39 | $3.67 | $6,287.76 | $2,686,617 |
| 2018-05-30 | $3.67 | $4.77 | $3.59 | $4.18 | $2,586.49 | $3,060,434 |
| 2018-05-31 | $4.18 | $4.46 | $3.56 | $3.71 | $9,404.78 | $2,716,470 |