RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $1.50 | $1.50 | $1.12 | $1.21 | $353.92 | $889,486 |
| 2018-09-02 | $1.21 | $1.50 | $1.12 | $1.12 | $237.15 | $821,061 |
| 2018-09-03 | $1.12 | $1.29 | $1.12 | $1.13 | $5,938.86 | $827,403 |
| 2018-09-04 | $1.13 | $1.14 | $1.11 | $1.12 | $217.23 | $821,817 |
| 2018-09-05 | $1.12 | $1.27 | $0.8491 | $0.8613 | $6,580.26 | $632,108 |
| 2018-09-06 | $0.8536 | $1.39 | $0.8387 | $1.17 | $1,223.27 | $861,105 |
| 2018-09-07 | $1.17 | $1.27 | $0.9949 | $1.01 | $47.39 | $740,087 |
| 2018-09-08 | $1.01 | $1.30 | $1.00 | $1.27 | $0.1274 | $934,916 |
| 2018-09-09 | $1.27 | $1.28 | $0.9685 | $0.9919 | $1.43 | $728,004 |
| 2018-09-10 | $0.9920 | $0.9960 | $0.9920 | $0.9956 | $1.43 | $730,688 |
| 2018-09-12 | $0.8558 | $0.8627 | $0.8409 | $0.8507 | $6,253.64 | $624,370 |
| 2018-09-13 | $0.8522 | $1.00 | $0.8415 | $0.8941 | $9,669.81 | $656,200 |
| 2018-09-14 | $0.9128 | $1.00 | $0.7812 | $0.9940 | $2,931.38 | $729,545 |
| 2018-09-15 | $0.9942 | $1.00 | $0.9883 | $0.9939 | $0.9939 | $729,457 |
| 2018-09-16 | $0.9941 | $1.01 | $0.6761 | $0.6806 | $140.86 | $499,479 |
| 2018-09-17 | $0.6805 | $0.9965 | $0.6486 | $0.6568 | $119.09 | $482,021 |
| 2018-09-18 | $0.6567 | $0.7054 | $0.6465 | $0.6522 | $0.05189 | $478,635 |
| 2018-09-19 | $0.6521 | $0.6571 | $0.5925 | $0.6100 | $287.01 | $447,674 |
| 2018-09-20 | $0.6100 | $0.8499 | $0.6070 | $0.8432 | $50.71 | $618,843 |
| 2018-09-21 | $0.8415 | $0.8440 | $0.5854 | $0.7111 | $5,004.36 | $521,924 |
| 2018-09-22 | $0.7117 | $0.7591 | $0.6997 | $0.7448 | $9.68 | $546,655 |
| 2018-09-23 | $0.7487 | $0.7539 | $0.7420 | $0.7467 | $9.71 | $548,017 |
| 2018-09-24 | $0.3729 | $0.8939 | $0.3551 | $0.6921 | $6,304.04 | $507,976 |
| 2018-09-25 | $0.6368 | $0.6368 | $0.4971 | $0.4987 | $513.65 | $366,005 |
| 2018-09-26 | $0.5001 | $0.5208 | $0.4960 | $0.5157 | $80.98 | $378,487 |
| 2018-09-27 | $0.5162 | $0.6566 | $0.5115 | $0.6485 | $27.24 | $475,980 |
| 2018-09-28 | $0.6480 | $0.7577 | $0.4959 | $0.7505 | $1,089.74 | $550,820 |
| 2018-09-29 | $0.7505 | $1.08 | $0.5106 | $0.8585 | $469,333 | $630,058 |
| 2018-09-30 | $0.8579 | $1.03 | $0.6894 | $1.03 | $18,356.80 | $754,832 |