RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.1183 | $0.1190 | $0.1161 | $0.1176 | $13.38 | $118,187 |
| 2019-09-02 | $0.1176 | $0.1234 | $0.1170 | $0.1222 | $13.90 | $122,825 |
| 2019-09-03 | $0.1222 | $0.1249 | $0.1206 | $0.1230 | $13.99 | $123,616 |
| 2019-09-04 | $0.1230 | $0.1234 | $0.1202 | $0.1206 | $13.71 | $121,170 |
| 2019-09-05 | $0.1206 | $0.1207 | $0.1177 | $0.1194 | $13.58 | $119,958 |
| 2019-09-06 | $0.1194 | $0.1218 | $0.1154 | $0.1164 | $13.24 | $117,003 |
| 2019-09-07 | $0.1165 | $0.1239 | $0.1161 | $0.1221 | $9.77 | $122,734 |
| 2019-09-08 | $0.1221 | $0.1254 | $0.1221 | $0.1242 | $9.94 | $124,841 |
| 2019-09-09 | $0.1242 | $0.1262 | $0.1216 | $0.1242 | $9.94 | $124,827 |
| 2019-09-10 | $0.1242 | $0.1261 | $0.1220 | $0.1232 | $9.86 | $123,814 |
| 2019-09-11 | $0.1232 | $0.1245 | $0.1209 | $0.1225 | $9.80 | $123,137 |
| 2019-09-12 | $0.1225 | $0.1247 | $0.1218 | $0.1240 | $9.92 | $124,650 |
| 2019-09-13 | $0.1240 | $0.1805 | $0.1239 | $0.1801 | $28.94 | $181,021 |
| 2019-09-14 | $0.1802 | $0.1875 | $0.1795 | $0.1872 | $2.71 | $188,105 |
| 2019-09-15 | $0.1871 | $0.1894 | $0.1035 | $0.1044 | $0.4122 | $104,873 |
| 2019-09-16 | $0.1044 | $0.1093 | $0.1043 | $0.1086 | $0.1086 | $109,169 |
| 2019-09-17 | $0.1086 | $0.1176 | $0.1082 | $0.1148 | $0.1148 | $115,341 |
| 2019-09-18 | $0.1145 | $0.1192 | $0.1145 | $0.1162 | $0.1162 | $116,795 |
| 2019-09-19 | $0.1162 | $0.1225 | $0.1126 | $0.1219 | $0.1219 | $122,552 |
| 2019-09-20 | $0.1217 | $0.1218 | $0.1183 | $0.1198 | $0.1198 | $120,400 |
| 2019-09-21 | $0.1199 | $0.1215 | $0.1183 | $0.1186 | $0.1186 | $119,148 |
| 2019-09-22 | $0.1185 | $0.1189 | $0.1142 | $0.1164 | $0.1164 | $116,947 |
| 2019-09-23 | $0.1164 | $0.1165 | $0.1110 | $0.1111 | $0.1111 | $111,628 |
| 2019-09-24 | $0.1111 | $0.1119 | $0.08999 | $0.09245 | $0.09245 | $92,913.25 |
| 2019-09-25 | $0.09246 | $0.09607 | $0.09070 | $0.09399 | $0.09399 | $94,456.13 |
| 2019-09-26 | $0.09393 | $0.09444 | $0.08643 | $0.09172 | $0.09172 | $92,176.99 |
| 2019-09-27 | $0.09170 | $0.09659 | $0.08981 | $0.09603 | $0.09603 | $96,511.71 |
| 2019-09-28 | $0.09610 | $0.1666 | $0.09461 | $0.1657 | $25.03 | $166,555 |
| 2019-09-29 | $0.1657 | $0.2500 | $0.1629 | $0.2473 | $443.15 | $248,512 |
| 2019-09-30 | $0.2472 | $0.2608 | $0.2422 | $0.2608 | $451.01 | $262,059 |