RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.1465 | $0.1535 | $0.1428 | $0.1498 | $8.86 | $150,543 |
| 2019-07-02 | $0.1498 | $0.1508 | $0.1390 | $0.1487 | $8.79 | $149,400 |
| 2019-07-03 | $0.1487 | $0.1547 | $0.1487 | $0.1546 | $9.14 | $155,380 |
| 2019-07-04 | $0.1546 | $0.2975 | $0.1443 | $0.1451 | $6.08 | $145,810 |
| 2019-07-05 | $0.1451 | $0.1502 | $0.1442 | $0.1473 | $6.51 | $147,986 |
| 2019-07-06 | $0.1472 | $0.4714 | $0.1469 | $0.3163 | $54,338.93 | $317,866 |
| 2019-07-07 | $0.3163 | $0.3412 | $0.3148 | $0.3363 | $24.07 | $338,001 |
| 2019-07-08 | $0.3363 | $0.3456 | $0.3338 | $0.3444 | $55.85 | $346,098 |
| 2019-07-09 | $0.3446 | $0.3500 | $0.3358 | $0.3395 | $20.93 | $341,210 |
| 2019-07-10 | $0.3398 | $0.3444 | $0.1457 | $0.1480 | $3,055.46 | $148,719 |
| 2019-07-11 | $0.1479 | $0.3595 | $0.1458 | $0.2689 | $132.11 | $270,292 |
| 2019-07-12 | $0.2692 | $0.3191 | $0.2686 | $0.2875 | $196.17 | $288,908 |
| 2019-07-13 | $0.2876 | $0.2879 | $0.2631 | $0.2696 | $16.99 | $270,939 |
| 2019-07-14 | $0.2695 | $0.2697 | $0.2274 | $0.2282 | $64.29 | $229,306 |
| 2019-07-15 | $0.2276 | $0.2351 | $0.2102 | $0.2301 | $9.22 | $231,265 |
| 2019-07-16 | $0.2299 | $0.2346 | $0.1972 | $0.1995 | $8.00 | $200,545 |
| 2019-07-17 | $0.1992 | $0.2180 | $0.1942 | $0.2115 | $8.48 | $212,601 |
| 2019-07-18 | $0.2114 | $0.2292 | $0.2081 | $0.2266 | $9.08 | $227,771 |
| 2019-07-19 | $0.2266 | $0.2270 | $0.1744 | $0.1771 | $9.37 | $177,945 |
| 2019-07-20 | $0.1771 | $0.1872 | $0.1769 | $0.1833 | $9.69 | $184,179 |
| 2019-07-21 | $0.1833 | $0.1839 | $0.1752 | $0.1806 | $9.55 | $181,469 |
| 2019-07-22 | $0.1806 | $0.1814 | $0.1281 | $0.1305 | $82.59 | $131,175 |
| 2019-07-23 | $0.1305 | $0.1311 | $0.1258 | $0.1276 | $58.17 | $128,250 |
| 2019-07-24 | $0.1276 | $0.1305 | $0.1223 | $0.1303 | $59.40 | $130,970 |
| 2019-07-25 | $0.1302 | $0.1346 | $0.1297 | $0.1318 | $60.09 | $132,487 |
| 2019-07-26 | $0.1318 | $0.3160 | $0.1312 | $0.1431 | $687.63 | $143,834 |
| 2019-07-27 | $0.1431 | $0.1456 | $0.1334 | $0.1350 | $121.64 | $135,692 |
| 2019-07-28 | $0.1351 | $0.1381 | $0.1318 | $0.1376 | $123.94 | $138,259 |
| 2019-07-29 | $0.1376 | $0.1394 | $0.1360 | $0.1376 | $123.97 | $138,292 |
| 2019-07-30 | $0.1376 | $0.1392 | $0.1348 | $0.1371 | $123.53 | $137,799 |
| 2019-07-31 | $0.1371 | $0.1424 | $0.1371 | $0.1424 | $128.27 | $143,091 |