RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $1.03 | $1.19 | $0.9284 | $0.9964 | $377.68 | $731,317 |
| 2018-10-02 | $0.9969 | $1.00 | $0.8939 | $0.8977 | $0.9211 | $658,856 |
| 2018-10-03 | $0.8950 | $1.00 | $0.8914 | $0.9978 | $17.99 | $732,349 |
| 2018-10-04 | $0.9985 | $1.12 | $0.6914 | $1.11 | $82,102.50 | $814,089 |
| 2018-10-05 | $1.11 | $1.12 | $1.07 | $1.12 | $41.20 | $819,014 |
| 2018-10-06 | $1.12 | $1.12 | $0.8995 | $0.9968 | $125.59 | $731,554 |
| 2018-10-07 | $0.9979 | $1.04 | $0.8192 | $0.8977 | $7,514.93 | $658,818 |
| 2018-10-08 | $0.8990 | $1.01 | $0.8517 | $0.8650 | $20.72 | $634,866 |
| 2018-10-09 | $0.8648 | $1.01 | $0.8510 | $1.00 | $0.03005 | $735,742 |
| 2018-10-10 | $1.00 | $1.27 | $0.9022 | $1.24 | $2,013.14 | $908,157 |
| 2018-10-11 | $1.24 | $1.24 | $0.6915 | $0.6959 | $7,095.73 | $510,767 |
| 2018-10-12 | $0.6938 | $0.8188 | $0.6155 | $0.8177 | $4,264.53 | $600,135 |
| 2018-10-13 | $0.8177 | $1.02 | $0.8128 | $0.9969 | $17,224.20 | $731,681 |
| 2018-10-14 | $0.9953 | $0.9953 | $0.8343 | $0.9450 | $202.21 | $693,551 |
| 2018-10-15 | $0.9456 | $1.12 | $0.9109 | $1.01 | $3,198.72 | $742,839 |
| 2018-10-16 | $1.01 | $1.01 | $0.9342 | $0.9897 | $780.90 | $726,395 |
| 2018-10-17 | $0.9915 | $0.9937 | $0.7104 | $0.7139 | $0.02708 | $523,945 |
| 2018-10-18 | $0.7128 | $1.21 | $0.7115 | $1.18 | $4,136.25 | $867,306 |
| 2018-10-19 | $1.18 | $1.19 | $0.8722 | $0.8913 | $2,971.40 | $654,176 |
| 2018-10-20 | $0.8922 | $0.9122 | $0.8756 | $0.8938 | $271.71 | $656,007 |
| 2018-10-21 | $0.8944 | $0.8965 | $0.8577 | $0.8591 | $128.86 | $630,504 |
| 2018-10-22 | $0.8593 | $0.9120 | $0.8546 | $0.9007 | $67.55 | $661,034 |
| 2018-10-23 | $0.9006 | $1.21 | $0.9006 | $1.20 | $22,555.00 | $878,469 |
| 2018-10-24 | $1.20 | $1.20 | $1.03 | $1.04 | $89.31 | $762,178 |
| 2018-10-25 | $1.04 | $1.09 | $0.9846 | $1.00 | $4,323.12 | $736,667 |
| 2018-10-26 | $1.00 | $1.00 | $0.9246 | $0.9985 | $5,237.57 | $732,841 |
| 2018-10-27 | $0.9995 | $1.04 | $0.9708 | $1.03 | $1,103.74 | $758,582 |
| 2018-10-28 | $1.03 | $1.11 | $0.8517 | $0.8544 | $841.66 | $627,098 |
| 2018-10-29 | $0.8543 | $1.10 | $0.8496 | $1.09 | $1.11 | $800,526 |
| 2018-10-30 | $1.09 | $1.09 | $0.6457 | $0.6686 | $409.17 | $490,697 |
| 2018-10-31 | $0.6684 | $0.8711 | $0.6061 | $0.7824 | $8,938.60 | $574,199 |