RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.5581 | $0.6204 | $0.5471 | $0.5851 | $30,097.26 | $436,410 |
| 2018-12-02 | $0.5839 | $0.5993 | $0.5638 | $0.5713 | $28,919.70 | $426,115 |
| 2018-12-03 | $0.5689 | $0.5763 | $0.5224 | $0.5332 | $26,491.84 | $397,709 |
| 2018-12-04 | $0.5285 | $0.5541 | $0.5238 | $0.5344 | $26,937.28 | $398,597 |
| 2018-12-05 | $0.5360 | $0.5506 | $0.5148 | $0.5257 | $23,976.96 | $392,166 |
| 2018-12-06 | $0.5250 | $0.5344 | $0.4494 | $0.4494 | $13,460.93 | $335,220 |
| 2018-12-07 | $0.4486 | $0.5025 | $0.4088 | $0.4887 | $4,267.21 | $364,502 |
| 2018-12-08 | $0.4879 | $0.5763 | $0.4360 | $0.4762 | $18,768.69 | $355,230 |
| 2018-12-09 | $0.4763 | $0.5678 | $0.4686 | $0.5352 | $26,898.91 | $399,205 |
| 2018-12-10 | $0.5341 | $0.5512 | $0.4644 | $0.5002 | $24,865.46 | $373,129 |
| 2018-12-11 | $0.5000 | $0.5000 | $0.4602 | $0.4799 | $24,659.24 | $357,979 |
| 2018-12-12 | $0.4817 | $0.4927 | $0.4604 | $0.4668 | $23,190.45 | $348,204 |
| 2018-12-13 | $0.4663 | $0.4883 | $0.4454 | $0.4473 | $21,253.31 | $333,685 |
| 2018-12-14 | $0.4495 | $0.4565 | $0.4149 | $0.4285 | $22,536.02 | $319,620 |
| 2018-12-15 | $0.4303 | $0.4807 | $0.4175 | $0.4802 | $24,544.75 | $358,198 |
| 2018-12-16 | $0.4773 | $0.4894 | $0.4589 | $0.4589 | $23,076.30 | $342,304 |
| 2018-12-17 | $0.4610 | $0.5213 | $0.4605 | $0.4989 | $24,924.53 | $372,127 |
| 2018-12-18 | $0.4964 | $0.5410 | $0.4934 | $0.5401 | $26,891.21 | $402,878 |
| 2018-12-19 | $0.5425 | $0.5597 | $0.5165 | $0.5212 | $25,431.99 | $388,752 |
| 2018-12-20 | $0.5203 | $0.6832 | $0.5179 | $0.6629 | $34,026.32 | $494,469 |
| 2018-12-21 | $0.6620 | $0.6935 | $0.6117 | $0.6201 | $30,997.09 | $462,528 |
| 2018-12-22 | $0.6191 | $0.6319 | $0.5920 | $0.6199 | $30,443.48 | $462,437 |
| 2018-12-23 | $0.6252 | $0.7138 | $0.6252 | $0.7069 | $36,694.61 | $527,333 |
| 2018-12-24 | $0.7037 | $0.8519 | $0.7037 | $0.7494 | $33,008.59 | $558,995 |
| 2018-12-25 | $0.7597 | $0.7597 | $0.6520 | $0.6997 | $35,969.26 | $521,912 |
| 2018-12-26 | $0.6950 | $0.7323 | $0.6602 | $0.7070 | $35,270.91 | $527,410 |
| 2018-12-27 | $0.7091 | $0.7132 | $0.6109 | $0.6164 | $31,474.53 | $459,760 |
| 2018-12-28 | $0.6182 | $0.7514 | $0.5964 | $0.7514 | $35,837.49 | $560,516 |
| 2018-12-29 | $0.7545 | $0.7632 | $0.7043 | $0.7195 | $35,255.68 | $536,707 |
| 2018-12-30 | $0.7160 | $0.7274 | $0.6923 | $0.7179 | $34,509.38 | $535,540 |
| 2018-12-31 | $0.7187 | $0.7198 | $0.6741 | $0.6780 | $34,549.05 | $505,763 |