RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.6787 | $0.7298 | $0.6741 | $0.7231 | $36,694.73 | $539,385 |
| 2019-01-02 | $0.7264 | $0.7854 | $0.5191 | $0.7484 | $40,707.87 | $558,277 |
| 2019-01-03 | $0.7302 | $0.7914 | $0.6898 | $0.7907 | $32,923.34 | $589,835 |
| 2019-01-04 | $0.7909 | $0.7909 | $0.6449 | $0.7389 | $37,883.18 | $551,144 |
| 2019-01-05 | $0.7400 | $0.8421 | $0.7307 | $0.8088 | $22,961.84 | $603,283 |
| 2019-01-06 | $0.8076 | $0.8077 | $0.7012 | $0.7272 | $368.22 | $542,441 |
| 2019-01-07 | $0.7279 | $0.8336 | $0.7179 | $0.8069 | $1,579.21 | $601,929 |
| 2019-01-08 | $0.8067 | $0.8433 | $0.7414 | $0.7823 | $3,132.79 | $583,559 |
| 2019-01-09 | $0.7826 | $0.8258 | $0.7819 | $0.8144 | $440.02 | $607,509 |
| 2019-01-10 | $0.8146 | $0.8396 | $0.6872 | $0.6977 | $5,899.69 | $520,415 |
| 2019-01-11 | $0.6960 | $0.7051 | $0.6450 | $0.6568 | $284.66 | $489,943 |
| 2019-01-12 | $0.6572 | $0.6897 | $0.6509 | $0.6827 | $0.008193 | $509,260 |
| 2019-01-13 | $0.6820 | $0.6831 | $0.6177 | $0.6216 | $3,208.23 | $463,712 |
| 2019-01-14 | $0.6222 | $0.7023 | $0.5435 | $0.6920 | $833.26 | $516,166 |
| 2019-01-15 | $0.6920 | $0.7014 | $0.5895 | $0.6466 | $3,951.28 | $482,327 |
| 2019-01-16 | $0.6093 | $0.6735 | $0.5953 | $0.6182 | $25,830.05 | $461,160 |
| 2019-01-17 | $0.6549 | $0.6564 | $0.6027 | $0.6434 | $24,273.49 | $479,904 |
| 2019-01-18 | $0.6307 | $0.6551 | $0.5899 | $0.5901 | $28,633.75 | $440,212 |
| 2019-01-19 | $0.6205 | $0.7053 | $0.5918 | $0.6123 | $31,671.79 | $456,741 |
| 2019-01-20 | $0.6102 | $0.6504 | $0.5854 | $0.5974 | $32,426.51 | $445,639 |
| 2019-01-21 | $0.6211 | $0.6470 | $0.5530 | $0.6367 | $29,232.53 | $474,917 |
| 2019-01-22 | $0.6203 | $0.6466 | $0.5593 | $0.6293 | $30,249.07 | $469,422 |
| 2019-01-23 | $0.6293 | $0.6477 | $0.5619 | $0.6224 | $26,775.12 | $464,292 |
| 2019-01-24 | $0.6229 | $0.6368 | $0.5577 | $0.6221 | $24,534.19 | $464,022 |
| 2019-01-25 | $0.5877 | $0.6341 | $0.5623 | $0.5934 | $26,088.29 | $442,625 |
| 2019-01-26 | $0.5701 | $0.6243 | $0.5610 | $0.5939 | $20,070.61 | $443,021 |
| 2019-01-27 | $0.5707 | $0.6158 | $0.5576 | $0.6012 | $20,639.40 | $448,469 |
| 2019-01-28 | $0.5667 | $0.6038 | $0.5130 | $0.5224 | $20,443.13 | $389,687 |
| 2019-01-29 | $0.5230 | $0.5741 | $0.5155 | $0.5596 | $26,082.92 | $417,443 |
| 2019-01-30 | $0.5426 | $0.5869 | $0.5181 | $0.5336 | $24,283.72 | $398,021 |
| 2019-01-31 | $0.5772 | $0.5884 | $0.5144 | $0.5247 | $21,347.07 | $391,380 |