RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.4149 | $0.4259 | $0.4056 | $0.4175 | $0.07886 | $419,629 |
| 2019-06-02 | $0.4175 | $0.4333 | $0.4167 | $0.4324 | $502.19 | $434,523 |
| 2019-06-03 | $0.4323 | $0.4326 | $0.2440 | $0.2453 | $22.45 | $246,478 |
| 2019-06-04 | $0.2452 | $0.3862 | $0.2373 | $0.3861 | $25.24 | $388,052 |
| 2019-06-05 | $0.3861 | $0.3887 | $0.2554 | $0.2595 | $86.28 | $260,765 |
| 2019-06-06 | $0.2594 | $0.2818 | $0.2589 | $0.2816 | $1.51 | $283,052 |
| 2019-06-07 | $0.2817 | $0.2869 | $0.2783 | $0.2834 | $0.8477 | $284,831 |
| 2019-06-08 | $0.2833 | $0.2847 | $0.2746 | $0.2773 | $0.8293 | $278,637 |
| 2019-06-09 | $0.2773 | $0.3537 | $0.2646 | $0.2692 | $0.9991 | $270,564 |
| 2019-06-10 | $0.2692 | $0.3330 | $0.2649 | $0.2855 | $1.55 | $286,886 |
| 2019-06-11 | $0.2858 | $0.3515 | $0.2829 | $0.3482 | $0.7797 | $349,920 |
| 2019-06-12 | $0.3480 | $0.3719 | $0.3463 | $0.3719 | $95.11 | $373,805 |
| 2019-06-13 | $0.3723 | $0.3740 | $0.3647 | $0.3651 | $0.2705 | $366,930 |
| 2019-06-14 | $0.3651 | $0.3675 | $0.2939 | $0.3050 | $0.4717 | $306,552 |
| 2019-06-15 | $0.3050 | $0.3082 | $0.2615 | $0.2681 | $13.65 | $269,415 |
| 2019-06-16 | $0.2681 | $0.2774 | $0.2650 | $0.2689 | $0.04158 | $270,225 |
| 2019-06-17 | $0.2687 | $0.2747 | $0.2677 | $0.2737 | $0.04232 | $275,078 |
| 2019-06-18 | $0.2736 | $0.2989 | $0.2702 | $0.2921 | $0.2405 | $293,604 |
| 2019-06-19 | $0.2921 | $0.2978 | $0.2918 | $0.2968 | $0.01484 | $298,244 |
| 2019-06-20 | $0.2968 | $0.2981 | $0.2439 | $0.2497 | $79.39 | $250,987 |
| 2019-06-21 | $0.2496 | $0.4116 | $0.2496 | $0.3957 | $40.09 | $397,637 |
| 2019-06-22 | $0.3957 | $0.4217 | $0.3955 | $0.4141 | $0.06403 | $416,136 |
| 2019-06-23 | $0.4139 | $0.4262 | $0.4091 | $0.4120 | $0.06370 | $414,025 |
| 2019-06-24 | $0.4120 | $0.4179 | $0.4011 | $0.4152 | $0.06420 | $417,233 |
| 2019-06-25 | $0.4153 | $0.4256 | $0.4117 | $0.4256 | $0.06581 | $427,755 |
| 2019-06-26 | $0.4256 | $0.4270 | $0.2791 | $0.2993 | $59.68 | $300,790 |
| 2019-06-27 | $0.2993 | $0.3678 | $0.2635 | $0.2648 | $60.53 | $266,109 |
| 2019-06-28 | $0.2648 | $0.4930 | $0.1537 | $0.1555 | $6,456.94 | $156,235 |
| 2019-06-29 | $0.1557 | $0.2566 | $0.1554 | $0.2558 | $0.04576 | $257,049 |
| 2019-06-30 | $0.2553 | $0.2574 | $0.1465 | $0.1465 | $2.75 | $147,237 |