RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.7824 | $1.19 | $0.7708 | $1.06 | $4,267.64 | $777,209 |
| 2018-11-02 | $1.06 | $1.06 | $0.5995 | $0.5995 | $401.06 | $439,988 |
| 2018-11-03 | $0.5995 | $0.9668 | $0.5995 | $0.9668 | $2,614.19 | $709,553 |
| 2018-11-04 | $0.9668 | $1.09 | $0.9668 | $1.09 | $2,121.80 | $803,124 |
| 2018-11-05 | $1.10 | $1.10 | $1.06 | $1.07 | $1,905.05 | $783,198 |
| 2018-11-06 | $1.07 | $1.15 | $0.9435 | $1.15 | $12,994.80 | $839,167 |
| 2018-11-07 | $1.15 | $1.16 | $1.00 | $1.07 | $2,078.40 | $785,884 |
| 2018-11-08 | $1.08 | $1.10 | $0.9843 | $1.00 | $3,904.74 | $734,260 |
| 2018-11-09 | $1.00 | $1.03 | $0.9920 | $1.01 | $16,364.30 | $739,962 |
| 2018-11-10 | $1.01 | $1.04 | $0.9995 | $1.03 | $28,727.90 | $758,582 |
| 2018-11-11 | $1.03 | $1.13 | $1.02 | $1.09 | $58,044.90 | $797,422 |
| 2018-11-12 | $1.09 | $1.14 | $1.06 | $1.08 | $44,921.00 | $794,677 |
| 2018-11-13 | $1.08 | $1.12 | $1.04 | $1.10 | $38,475.60 | $808,563 |
| 2018-11-14 | $1.10 | $1.11 | $0.8389 | $0.9399 | $29,874.60 | $689,795 |
| 2018-11-15 | $0.9443 | $0.9572 | $0.8684 | $0.9463 | $32,937.60 | $694,551 |
| 2018-11-16 | $0.9467 | $0.9505 | $0.8833 | $0.9010 | $46,018.00 | $661,275 |
| 2018-11-17 | $0.9000 | $0.9165 | $0.8822 | $0.9062 | $45,106.00 | $665,099 |
| 2018-11-18 | $0.9088 | $0.9200 | $0.8702 | $0.8788 | $46,536.50 | $645,009 |
| 2018-11-19 | $0.8783 | $0.8829 | $0.7321 | $0.7567 | $37,298.50 | $555,353 |
| 2018-11-20 | $0.7499 | $0.7624 | $0.6252 | $0.6483 | $33,338.30 | $475,799 |
| 2018-11-21 | $0.6489 | $0.7032 | $0.6208 | $0.6903 | $35,835.10 | $506,606 |
| 2018-11-22 | $0.6884 | $0.7007 | $0.6514 | $0.6514 | $27,831.00 | $478,087 |
| 2018-11-23 | $0.6501 | $0.6539 | $0.6206 | $0.6389 | $32,837.30 | $468,876 |
| 2018-11-24 | $0.6385 | $0.6563 | $0.5706 | $0.5847 | $29,864.60 | $429,127 |
| 2018-11-25 | $0.5833 | $0.6130 | $0.5217 | $0.6011 | $30,165.30 | $441,188 |
| 2018-11-26 | $0.6000 | $0.6090 | $0.5246 | $0.5351 | $27,103.50 | $392,759 |
| 2018-11-27 | $0.5360 | $0.5698 | $0.5140 | $0.5567 | $29,299.20 | $408,577 |
| 2018-11-28 | $0.5563 | $0.6241 | $0.5281 | $0.6030 | $30,856.30 | $449,823 |
| 2018-11-29 | $0.6038 | $0.6133 | $0.5650 | $0.5760 | $28,351.88 | $429,628 |
| 2018-11-30 | $0.5812 | $0.5939 | $0.5525 | $0.5557 | $14,549.82 | $414,527 |