RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $1.55 | $1.70 | $1.42 | $1.70 | $3,343.69 | $1,241,673 |
| 2018-08-02 | $1.70 | $1.71 | $1.40 | $1.41 | $5.65 | $1,033,839 |
| 2018-08-03 | $1.41 | $1.58 | $1.30 | $1.47 | $3,241.72 | $1,079,235 |
| 2018-08-04 | $1.48 | $1.72 | $1.24 | $1.60 | $8.02 | $1,174,362 |
| 2018-08-05 | $1.60 | $1.61 | $1.43 | $1.44 | $147.82 | $1,051,307 |
| 2018-08-06 | $1.44 | $1.44 | $1.20 | $1.38 | $49.85 | $1,014,195 |
| 2018-08-07 | $1.38 | $1.43 | $1.24 | $1.35 | $1,279.50 | $986,604 |
| 2018-08-08 | $1.35 | $1.43 | $0.5643 | $1.14 | $3,733.10 | $831,608 |
| 2018-08-09 | $1.14 | $1.14 | $0.5217 | $0.7417 | $943.44 | $543,209 |
| 2018-08-10 | $0.7404 | $0.9739 | $0.5234 | $0.6862 | $1,636.08 | $502,619 |
| 2018-08-11 | $0.6864 | $0.9491 | $0.4646 | $0.4646 | $1,516.37 | $340,262 |
| 2018-08-12 | $0.4635 | $0.8852 | $0.4054 | $0.6852 | $5,376.27 | $501,887 |
| 2018-08-13 | $0.6876 | $0.8880 | $0.4207 | $0.8654 | $1,553.81 | $633,855 |
| 2018-08-14 | $0.8646 | $0.8646 | $0.3749 | $0.4356 | $455.76 | $319,013 |
| 2018-08-15 | $0.4354 | $0.8768 | $0.4354 | $0.5023 | $1,702.83 | $367,907 |
| 2018-08-16 | $0.5019 | $0.7192 | $0.4994 | $0.7192 | $1,862.80 | $526,737 |
| 2018-08-17 | $0.7184 | $0.8366 | $0.6081 | $0.7990 | $1,464.65 | $585,243 |
| 2018-08-18 | $0.7991 | $0.8178 | $0.7714 | $0.8119 | $0.008281 | $594,645 |
| 2018-08-19 | $0.6898 | $0.6938 | $0.4678 | $0.4728 | $114.35 | $346,311 |
| 2018-08-20 | $0.4731 | $0.4784 | $0.4600 | $0.4622 | $12.02 | $338,560 |
| 2018-08-21 | $0.4627 | $0.6931 | $0.3991 | $0.4029 | $3,881.13 | $295,079 |
| 2018-08-22 | $0.4027 | $0.6431 | $0.3742 | $0.6372 | $1,203.23 | $466,717 |
| 2018-08-23 | $0.6369 | $0.6395 | $0.4000 | $0.5293 | $161.96 | $387,649 |
| 2018-08-24 | $0.5297 | $0.5312 | $0.4429 | $0.4446 | $54.94 | $325,654 |
| 2018-08-25 | $0.4447 | $1.27 | $0.4429 | $0.5563 | $7,443.29 | $408,282 |
| 2018-08-26 | $0.5562 | $0.6798 | $0.5483 | $0.5948 | $138.61 | $436,557 |
| 2018-08-27 | $0.5956 | $0.8895 | $0.5633 | $0.8895 | $261.42 | $652,842 |
| 2018-08-28 | $0.8900 | $0.9159 | $0.7595 | $0.9159 | $96.72 | $672,190 |
| 2018-08-29 | $0.9332 | $1.04 | $0.9219 | $1.02 | $365.82 | $752,226 |
| 2018-08-30 | $1.01 | $1.77 | $0.9675 | $1.64 | $10,056.60 | $1,207,145 |
| 2018-08-31 | $1.65 | $1.81 | $0.9487 | $1.50 | $4,263.51 | $1,102,120 |