RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.2608 | $0.2685 | $0.2549 | $0.2571 | $444.61 | $258,342 |
| 2019-10-02 | $0.2571 | $0.2622 | $0.2542 | $0.2617 | $452.70 | $263,041 |
| 2019-10-03 | $0.2620 | $0.2621 | $0.2505 | $0.2543 | $439.91 | $255,608 |
| 2019-10-04 | $0.2542 | $0.2591 | $0.2517 | $0.2567 | $443.99 | $257,980 |
| 2019-10-05 | $0.2567 | $0.2578 | $0.2507 | $0.2557 | $442.24 | $256,961 |
| 2019-10-06 | $0.2556 | $0.2570 | $0.2483 | $0.2509 | $433.91 | $252,121 |
| 2019-10-07 | $0.2507 | $0.2643 | $0.2487 | $0.2626 | $454.14 | $263,878 |
| 2019-10-08 | $0.2626 | $0.2671 | $0.2598 | $0.2638 | $456.34 | $265,154 |
| 2019-10-09 | $0.2638 | $0.2816 | $0.2619 | $0.2802 | $484.66 | $281,611 |
| 2019-10-10 | $0.2802 | $0.2816 | $0.2730 | $0.2779 | $480.70 | $279,309 |
| 2019-10-11 | $0.2779 | $0.2832 | $0.2634 | $0.2648 | $457.95 | $266,092 |
| 2019-10-12 | $0.2647 | $0.2702 | $0.2610 | $0.2623 | $453.61 | $263,569 |
| 2019-10-13 | $0.2621 | $0.2683 | $0.2615 | $0.2640 | $456.60 | $265,308 |
| 2019-10-14 | $0.2640 | $0.2716 | $0.2634 | $0.2711 | $468.82 | $272,410 |
| 2019-10-15 | $0.2711 | $0.2723 | $0.2602 | $0.2631 | $455.03 | $264,393 |
| 2019-10-16 | $0.2630 | $0.2634 | $0.2528 | $0.2553 | $441.57 | $256,577 |
| 2019-10-17 | $0.2551 | $0.2594 | $0.2531 | $0.2582 | $446.59 | $259,489 |
| 2019-10-18 | $0.2582 | $0.2583 | $0.2478 | $0.2518 | $435.47 | $253,030 |
| 2019-10-19 | $0.2517 | $0.2546 | $0.2497 | $0.2507 | $433.57 | $251,928 |
| 2019-10-20 | $0.2509 | $0.2533 | $0.2449 | $0.2464 | $1.54 | $247,651 |
| 2019-10-21 | $0.2464 | $0.2466 | $0.1013 | $0.1023 | $0.3008 | $102,818 |
| 2019-10-22 | $0.1023 | $0.1027 | $0.1008 | $0.1008 | $0.2963 | $101,274 |
| 2019-10-23 | $0.1008 | $1.18 | $0.09780 | $0.4265 | $1,245.93 | $428,664 |
| 2019-10-24 | $0.4265 | $0.4283 | $0.2581 | $0.2595 | $25.70 | $260,763 |
| 2019-10-25 | $0.2595 | $0.2928 | $0.2592 | $0.2905 | $28.77 | $291,978 |
| 2019-10-26 | $0.2904 | $0.3792 | $0.2904 | $0.3597 | $0.006784 | $361,508 |
| 2019-10-27 | $0.3599 | $0.3764 | $0.3554 | $0.3688 | $0.006956 | $370,693 |
| 2019-10-28 | $0.3688 | $0.3759 | $0.1443 | $0.1462 | $460.37 | $146,935 |
| 2019-10-29 | $0.1461 | $0.1534 | $0.1459 | $0.1523 | $479.65 | $153,088 |
| 2019-10-30 | $0.1523 | $0.1529 | $0.1452 | $0.1478 | $465.52 | $148,578 |
| 2019-10-31 | $0.1477 | $0.1510 | $0.1441 | $0.1472 | $463.60 | $147,967 |