RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $3.71 | $3.86 | $3.68 | $3.79 | $2,445.78 | $2,772,611 |
| 2018-06-02 | $3.79 | $3.96 | $3.53 | $3.53 | $6,541.50 | $2,588,588 |
| 2018-06-03 | $3.53 | $3.83 | $3.53 | $3.56 | $11,065.70 | $2,608,042 |
| 2018-06-04 | $3.56 | $3.93 | $3.43 | $3.50 | $13,150.90 | $2,566,403 |
| 2018-06-05 | $3.50 | $3.51 | $3.26 | $3.26 | $17,534.50 | $2,389,587 |
| 2018-06-06 | $3.26 | $4.12 | $3.03 | $4.12 | $30,401.70 | $3,014,752 |
| 2018-06-07 | $4.12 | $4.13 | $3.29 | $3.43 | $10,699.10 | $2,512,291 |
| 2018-06-08 | $3.43 | $3.47 | $3.21 | $3.46 | $3,265.64 | $2,537,003 |
| 2018-06-09 | $3.46 | $3.80 | $3.07 | $3.79 | $356.98 | $2,773,673 |
| 2018-06-10 | $3.70 | $3.70 | $2.69 | $2.69 | $10,798.40 | $1,972,915 |
| 2018-06-11 | $2.70 | $2.75 | $2.64 | $2.65 | $8,440.92 | $1,939,868 |
| 2018-06-12 | $2.65 | $3.00 | $2.62 | $2.89 | $3,493.68 | $2,120,068 |
| 2018-06-13 | $2.90 | $2.95 | $2.28 | $2.29 | $13,538.10 | $1,673,974 |
| 2018-06-14 | $2.29 | $3.39 | $2.02 | $3.39 | $73,417.90 | $2,483,023 |
| 2018-06-15 | $3.39 | $3.39 | $2.28 | $2.37 | $716.44 | $1,734,122 |
| 2018-06-16 | $2.36 | $2.37 | $2.23 | $2.23 | $3,987.11 | $1,634,628 |
| 2018-06-17 | $2.23 | $3.03 | $2.22 | $3.02 | $3,610.82 | $2,208,560 |
| 2018-06-18 | $3.01 | $3.02 | $2.25 | $2.79 | $5,038.95 | $2,042,841 |
| 2018-06-19 | $2.79 | $2.79 | $2.23 | $2.28 | $6,655.19 | $1,671,982 |
| 2018-06-20 | $2.28 | $3.23 | $1.92 | $2.18 | $21,549.20 | $1,593,539 |
| 2018-06-21 | $2.18 | $2.24 | $1.65 | $2.18 | $8,762.25 | $1,596,798 |
| 2018-06-22 | $2.18 | $3.63 | $1.61 | $2.27 | $324,146 | $1,663,398 |
| 2018-06-23 | $2.27 | $3.49 | $2.22 | $2.37 | $28,976.50 | $1,732,474 |
| 2018-06-24 | $2.31 | $2.79 | $2.26 | $2.34 | $55,675.70 | $1,712,178 |
| 2018-06-25 | $2.33 | $2.34 | $2.08 | $2.21 | $2,437.96 | $1,621,027 |
| 2018-06-26 | $2.21 | $2.24 | $2.03 | $2.10 | $440.40 | $1,537,706 |
| 2018-06-27 | $2.10 | $2.10 | $2.10 | $2.10 | $517.79 | $1,538,497 |
| 2018-06-28 | $2.10 | $2.10 | $1.66 | $1.67 | $4,616.65 | $1,220,733 |
| 2018-06-29 | $1.67 | $2.00 | $1.65 | $1.75 | $333.63 | $1,281,685 |
| 2018-06-30 | $1.75 | $2.08 | $1.75 | $2.00 | $157.19 | $1,461,643 |