RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.5058 | $0.5418 | $0.3899 | $0.4629 | $90,767.75 | $345,270 |
| 2019-03-02 | $0.4826 | $0.5140 | $0.3935 | $0.4047 | $72,658.40 | $301,899 |
| 2019-03-03 | $0.4102 | $0.4599 | $0.3946 | $0.4453 | $65,235.64 | $332,183 |
| 2019-03-04 | $0.4443 | $0.4574 | $0.3786 | $0.4138 | $83,670.84 | $308,683 |
| 2019-03-05 | $0.4508 | $0.4923 | $0.3929 | $0.4848 | $96,066.23 | $361,617 |
| 2019-03-06 | $0.4449 | $0.4957 | $0.4075 | $0.4119 | $87,306.75 | $307,285 |
| 2019-03-07 | $0.4158 | $0.4934 | $0.3858 | $0.3858 | $64,235.47 | $287,785 |
| 2019-03-08 | $0.4224 | $0.4959 | $0.3517 | $0.3943 | $77,362.02 | $294,149 |
| 2019-03-09 | $0.3924 | $0.4665 | $0.3582 | $0.4179 | $44,541.08 | $311,746 |
| 2019-03-10 | $0.4463 | $0.4871 | $0.3672 | $0.4812 | $90,729.48 | $358,909 |
| 2019-03-11 | $0.4820 | $0.4849 | $0.4663 | $0.4727 | $68,801.12 | $352,578 |
| 2019-03-12 | $0.4729 | $0.4848 | $0.4596 | $0.4838 | $83,018.35 | $360,866 |
| 2019-03-13 | $0.4820 | $0.4830 | $0.4658 | $0.4772 | $30,547.68 | $355,956 |
| 2019-03-14 | $0.4770 | $0.4811 | $0.4442 | $0.4635 | $9,334.05 | $345,721 |
| 2019-03-15 | $0.4630 | $0.4799 | $0.4630 | $0.4772 | $8.59 | $355,938 |
| 2019-03-16 | $0.4778 | $0.5008 | $0.4778 | $0.4939 | $8.89 | $368,428 |
| 2019-03-17 | $0.4933 | $0.4936 | $0.4355 | $0.4356 | $57.02 | $324,938 |
| 2019-03-18 | $0.4360 | $0.4424 | $0.4319 | $0.4335 | $56.75 | $323,360 |
| 2019-03-19 | $0.4334 | $0.4386 | $0.4330 | $0.4370 | $57.20 | $325,959 |
| 2019-03-20 | $0.4371 | $0.4383 | $0.4308 | $0.4377 | $57.29 | $326,481 |
| 2019-03-21 | $0.4377 | $0.4387 | $0.4227 | $0.4252 | $55.66 | $317,163 |
| 2019-03-22 | $0.4248 | $0.4319 | $0.4238 | $0.4269 | $45.58 | $318,437 |
| 2019-03-23 | $0.4263 | $0.4300 | $0.4207 | $0.4240 | $49.00 | $316,245 |
| 2019-03-24 | $0.4241 | $0.4242 | $0.4180 | $0.4199 | $9.79 | $313,205 |
| 2019-03-25 | $0.4204 | $0.4225 | $0.4085 | $0.4138 | $9.64 | $308,671 |
| 2019-03-26 | $0.4145 | $0.4152 | $0.4103 | $0.4152 | $9.68 | $309,728 |
| 2019-03-27 | $0.4153 | $0.4325 | $0.4150 | $0.4323 | $8.94 | $322,433 |
| 2019-03-28 | $0.4323 | $0.4324 | $0.4245 | $0.4275 | $8.84 | $318,877 |
| 2019-03-29 | $0.4275 | $0.4368 | $0.4233 | $0.4368 | $9.04 | $325,845 |
| 2019-03-30 | $0.4370 | $0.4587 | $0.4325 | $0.4358 | $9.01 | $325,056 |
| 2019-03-31 | $0.4358 | $0.5008 | $0.4315 | $0.5004 | $241.57 | $373,276 |