RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.5002 | $0.5045 | $0.4974 | $0.5013 | $41.78 | $373,949 |
| 2019-04-02 | $0.5013 | $0.5852 | $0.5006 | $0.5805 | $48.38 | $433,042 |
| 2019-04-03 | $0.5806 | $0.7024 | $0.4413 | $0.6355 | $504.88 | $474,034 |
| 2019-04-04 | $0.6363 | $0.6495 | $0.4881 | $0.4961 | $31.34 | $370,060 |
| 2019-04-05 | $0.4961 | $0.5250 | $0.4943 | $0.5197 | $6.82 | $387,646 |
| 2019-04-06 | $0.5197 | $0.5416 | $0.5080 | $0.5209 | $6.83 | $388,531 |
| 2019-04-07 | $0.5209 | $0.5610 | $0.5177 | $0.5586 | $15.87 | $416,714 |
| 2019-04-08 | $0.5595 | $0.5902 | $0.5578 | $0.5774 | $31.43 | $430,692 |
| 2019-04-09 | $0.5774 | $0.5774 | $0.4664 | $0.4763 | $96.27 | $355,302 |
| 2019-04-10 | $0.4763 | $0.4947 | $0.4739 | $0.4792 | $93.65 | $357,426 |
| 2019-04-11 | $0.4796 | $0.4800 | $0.4391 | $0.4476 | $7.72 | $333,886 |
| 2019-04-12 | $0.4471 | $0.5435 | $0.3831 | $0.3966 | $46.87 | $295,812 |
| 2019-04-13 | $0.3966 | $0.4005 | $0.3924 | $0.3960 | $30.54 | $295,383 |
| 2019-04-14 | $0.3960 | $0.4059 | $0.3918 | $0.4041 | $31.17 | $301,399 |
| 2019-04-15 | $0.4041 | $0.4063 | $0.3836 | $0.3885 | $29.97 | $289,826 |
| 2019-04-16 | $0.3885 | $0.4040 | $0.3869 | $0.4037 | $132.99 | $301,105 |
| 2019-04-17 | $0.4036 | $0.4069 | $0.3982 | $0.4019 | $30.51 | $299,793 |
| 2019-04-18 | $0.4018 | $0.4221 | $0.4013 | $0.4183 | $31.75 | $311,999 |
| 2019-04-19 | $0.4184 | $0.5739 | $0.4182 | $0.5733 | $0.06879 | $427,627 |
| 2019-04-20 | $0.5733 | $0.5831 | $0.5669 | $0.5736 | $0.06883 | $427,859 |
| 2019-04-21 | $0.5736 | $0.5758 | $0.3530 | $0.3571 | $3.81 | $266,403 |
| 2019-04-22 | $0.3571 | $0.3671 | $0.3543 | $0.3647 | $0.4354 | $272,025 |
| 2019-04-23 | $0.3646 | $0.5636 | $0.3627 | $0.5464 | $2.13 | $407,609 |
| 2019-04-24 | $0.5464 | $0.5469 | $0.5163 | $0.5287 | $0.9240 | $394,352 |
| 2019-04-25 | $0.5286 | $0.5306 | $0.3263 | $0.3276 | $0.3276 | $244,391 |
| 2019-04-26 | $0.3277 | $0.4689 | $0.3228 | $0.4672 | $0.4665 | $348,469 |
| 2019-04-27 | $0.4673 | $0.4802 | $0.4653 | $0.4737 | $0.4730 | $353,362 |
| 2019-04-28 | $0.4738 | $0.4770 | $0.4697 | $0.4702 | $0.4695 | $350,747 |
| 2019-04-29 | $0.4702 | $0.4733 | $0.4579 | $0.4638 | $0.4631 | $345,949 |
| 2019-04-30 | $0.4640 | $0.4767 | $0.3489 | $0.3567 | $67.06 | $356,711 |