RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.5678 | $0.5704 | $0.5123 | $0.5166 | $22,270.10 | $385,357 |
| 2019-02-02 | $0.5482 | $0.5975 | $0.5136 | $0.5858 | $26,559.49 | $436,964 |
| 2019-02-03 | $0.5634 | $0.5971 | $0.5120 | $0.5161 | $21,045.78 | $384,978 |
| 2019-02-04 | $0.5165 | $0.5845 | $0.5117 | $0.5710 | $23,590.28 | $425,906 |
| 2019-02-05 | $0.5705 | $0.5829 | $0.5140 | $0.5263 | $27,251.69 | $392,555 |
| 2019-02-06 | $0.5540 | $0.5784 | $0.4990 | $0.5263 | $73,542.43 | $392,622 |
| 2019-02-07 | $0.5260 | $0.5682 | $0.5066 | $0.5416 | $33,573.45 | $403,968 |
| 2019-02-08 | $0.5284 | $0.6268 | $0.3155 | $0.5474 | $84,122.14 | $408,356 |
| 2019-02-09 | $0.4649 | $0.5928 | $0.4649 | $0.5004 | $76,692.25 | $373,267 |
| 2019-02-10 | $0.5561 | $0.6105 | $0.4889 | $0.5850 | $110,560 | $436,405 |
| 2019-02-11 | $0.5253 | $0.6025 | $0.5002 | $0.5394 | $110,615 | $402,364 |
| 2019-02-12 | $0.5449 | $0.6077 | $0.4971 | $0.5146 | $58,402.36 | $383,851 |
| 2019-02-13 | $0.5084 | $0.6153 | $0.5045 | $0.5776 | $74,527.94 | $430,841 |
| 2019-02-14 | $0.5829 | $0.6107 | $0.5057 | $0.5797 | $82,490.75 | $432,426 |
| 2019-02-15 | $0.5414 | $0.6002 | $0.5045 | $0.5248 | $74,143.99 | $391,444 |
| 2019-02-16 | $0.5140 | $0.5641 | $0.4230 | $0.4990 | $69,708.60 | $372,229 |
| 2019-02-17 | $0.5129 | $0.6112 | $0.4313 | $0.5954 | $90,835.39 | $444,112 |
| 2019-02-18 | $0.5264 | $0.7143 | $0.4771 | $0.6936 | $69,982.88 | $517,386 |
| 2019-02-19 | $0.6109 | $0.7214 | $0.5430 | $0.6114 | $101,964 | $456,056 |
| 2019-02-20 | $0.5898 | $0.7089 | $0.5539 | $0.6313 | $85,717.87 | $470,949 |
| 2019-02-21 | $0.6139 | $0.6407 | $0.4934 | $0.5315 | $54,469.29 | $396,493 |
| 2019-02-22 | $0.6269 | $0.6352 | $0.4980 | $0.5947 | $85,879.12 | $443,627 |
| 2019-02-23 | $0.6155 | $0.6323 | $0.5330 | $0.5804 | $84,500.58 | $432,959 |
| 2019-02-24 | $0.5821 | $0.6590 | $0.5105 | $0.5120 | $73,419.99 | $381,920 |
| 2019-02-25 | $0.4962 | $0.5660 | $0.4962 | $0.5321 | $81,714.41 | $396,878 |
| 2019-02-26 | $0.5294 | $0.5582 | $0.4995 | $0.5493 | $71,935.53 | $409,739 |
| 2019-02-27 | $0.5222 | $0.5592 | $0.4857 | $0.5140 | $78,509.36 | $383,427 |
| 2019-02-28 | $0.5150 | $0.5530 | $0.3670 | $0.5184 | $89,043.31 | $386,696 |