RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.3568 | $0.4850 | $0.3528 | $0.4808 | $1,591.70 | $480,813 |
| 2019-05-02 | $0.4807 | $0.4871 | $0.4783 | $0.4845 | $2.57 | $484,539 |
| 2019-05-03 | $0.4845 | $0.5083 | $0.4816 | $0.5021 | $2.66 | $502,101 |
| 2019-05-04 | $0.5021 | $0.5102 | $0.3665 | $0.3712 | $467.80 | $371,187 |
| 2019-05-05 | $0.3713 | $0.4734 | $0.3684 | $0.4392 | $49.29 | $439,227 |
| 2019-05-06 | $0.4395 | $0.4634 | $0.4236 | $0.4547 | $3.19 | $454,684 |
| 2019-05-07 | $0.4547 | $0.4971 | $0.4314 | $0.4314 | $53.45 | $431,430 |
| 2019-05-08 | $0.4313 | $0.4760 | $0.3870 | $0.3924 | $441.95 | $392,447 |
| 2019-05-09 | $0.3924 | $0.3967 | $0.3838 | $0.3912 | $300.23 | $391,159 |
| 2019-05-10 | $0.3911 | $0.3916 | $0.3718 | $0.3808 | $0.3961 | $380,838 |
| 2019-05-11 | $0.3809 | $0.4479 | $0.3809 | $0.4279 | $37.99 | $427,923 |
| 2019-05-12 | $0.4276 | $0.4846 | $0.4041 | $0.4119 | $88.89 | $411,902 |
| 2019-05-13 | $0.4119 | $0.4741 | $0.3771 | $0.3931 | $2,818.93 | $393,142 |
| 2019-05-14 | $0.3934 | $0.6121 | $0.3918 | $0.6103 | $708.48 | $610,288 |
| 2019-05-15 | $0.6105 | $0.6514 | $0.3644 | $0.4100 | $1,629.08 | $410,027 |
| 2019-05-16 | $0.4099 | $0.7448 | $0.4088 | $0.5279 | $7,209.80 | $527,885 |
| 2019-05-17 | $0.5283 | $0.5285 | $0.2734 | $0.2924 | $2,705.36 | $292,366 |
| 2019-05-18 | $0.2924 | $0.4248 | $0.2798 | $0.4224 | $66.65 | $422,445 |
| 2019-05-19 | $0.4222 | $0.5323 | $0.3401 | $0.3657 | $443.69 | $365,721 |
| 2019-05-20 | $0.3657 | $0.4533 | $0.1968 | $0.3526 | $263.32 | $352,629 |
| 2019-05-21 | $0.3527 | $0.3668 | $0.3476 | $0.3573 | $3.11 | $357,300 |
| 2019-05-22 | $0.3573 | $0.3622 | $0.3399 | $0.3426 | $2.98 | $344,322 |
| 2019-05-23 | $0.3426 | $0.5417 | $0.2072 | $0.2078 | $1,305.36 | $208,834 |
| 2019-05-24 | $0.2077 | $0.2157 | $0.2055 | $0.2109 | $330.80 | $211,945 |
| 2019-05-25 | $0.2109 | $0.4554 | $0.2106 | $0.4229 | $363.78 | $425,003 |
| 2019-05-26 | $0.4229 | $0.4469 | $0.4125 | $0.4436 | $4.34 | $445,857 |
| 2019-05-27 | $0.4434 | $0.4501 | $0.2667 | $0.3686 | $2,806.67 | $370,395 |
| 2019-05-28 | $0.3682 | $0.4901 | $0.2294 | $0.4275 | $2,373.85 | $429,620 |
| 2019-05-29 | $0.4274 | $0.4370 | $0.4084 | $0.4240 | $3.50 | $426,127 |
| 2019-05-30 | $0.4240 | $0.4243 | $0.2531 | $0.4029 | $94.30 | $404,927 |
| 2019-05-31 | $0.4029 | $0.4158 | $0.3856 | $0.4149 | $0.06415 | $416,954 |