RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.1425 | $0.1425 | $0.1387 | $0.1419 | $127.84 | $142,607 |
| 2019-08-02 | $0.1419 | $0.1447 | $0.1407 | $0.1419 | $127.86 | $142,630 |
| 2019-08-03 | $0.1420 | $0.1463 | $0.1416 | $0.1450 | $130.61 | $145,701 |
| 2019-08-04 | $0.1450 | $0.1461 | $0.1423 | $0.1451 | $130.69 | $145,784 |
| 2019-08-05 | $0.1451 | $0.1535 | $0.1451 | $0.1525 | $137.42 | $153,296 |
| 2019-08-06 | $0.1526 | $0.1637 | $0.1489 | $0.1549 | $7.67 | $155,663 |
| 2019-08-07 | $0.1549 | $0.1574 | $0.1526 | $0.1551 | $7.68 | $155,902 |
| 2019-08-08 | $0.1551 | $0.1553 | $0.1482 | $0.1514 | $7.50 | $152,119 |
| 2019-08-09 | $0.1513 | $0.1516 | $0.1427 | $0.1443 | $7.15 | $145,026 |
| 2019-08-10 | $0.1443 | $0.1465 | $0.1397 | $0.1416 | $7.01 | $142,349 |
| 2019-08-11 | $0.1417 | $0.1484 | $0.1415 | $0.1481 | $7.33 | $148,810 |
| 2019-08-12 | $0.1480 | $0.1481 | $0.1445 | $0.1448 | $7.17 | $145,474 |
| 2019-08-13 | $0.1448 | $0.1448 | $0.1407 | $0.1430 | $7.08 | $143,734 |
| 2019-08-14 | $0.1429 | $0.1433 | $0.1277 | $0.1279 | $6.33 | $128,523 |
| 2019-08-15 | $0.1279 | $0.1298 | $0.1222 | $0.1292 | $6.40 | $129,832 |
| 2019-08-16 | $0.1292 | $0.1294 | $0.1236 | $0.1271 | $6.29 | $127,749 |
| 2019-08-17 | $0.1271 | $0.1279 | $0.1251 | $0.1274 | $6.31 | $127,990 |
| 2019-08-18 | $0.1274 | $0.1354 | $0.1259 | $0.1333 | $6.60 | $133,971 |
| 2019-08-19 | $0.1333 | $0.1395 | $0.1323 | $0.1391 | $6.89 | $139,797 |
| 2019-08-20 | $0.1391 | $0.1392 | $0.1340 | $0.1347 | $6.67 | $135,366 |
| 2019-08-21 | $0.1347 | $0.1350 | $0.1252 | $0.1281 | $6.34 | $128,719 |
| 2019-08-22 | $0.1281 | $0.1332 | $0.1257 | $0.1312 | $6.50 | $131,828 |
| 2019-08-23 | $0.1312 | $0.1342 | $0.1299 | $0.1333 | $6.60 | $134,015 |
| 2019-08-24 | $0.1334 | $0.1334 | $0.1286 | $0.1309 | $0.7845 | $131,601 |
| 2019-08-25 | $0.1309 | $0.1317 | $0.1268 | $0.1280 | $0.7667 | $128,608 |
| 2019-08-26 | $0.1280 | $0.1325 | $0.1279 | $0.1295 | $14.73 | $130,156 |
| 2019-08-27 | $0.1295 | $0.1295 | $0.1271 | $0.1285 | $14.61 | $129,105 |
| 2019-08-28 | $0.1285 | $0.1288 | $0.1182 | $0.1192 | $13.56 | $119,771 |
| 2019-08-29 | $0.1192 | $0.1193 | $0.1146 | $0.1161 | $13.21 | $116,716 |
| 2019-08-30 | $0.1162 | $0.1170 | $0.1145 | $0.1157 | $13.16 | $116,262 |
| 2019-08-31 | $0.1157 | $0.1194 | $0.1150 | $0.1183 | $13.45 | $118,854 |