RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.1472 | $0.1482 | $0.1449 | $0.1473 | $463.68 | $147,992 |
| 2019-11-02 | $0.1473 | $0.1485 | $0.1462 | $0.1471 | $463.33 | $147,881 |
| 2019-11-03 | $0.1471 | $0.1480 | $0.1439 | $0.1459 | $459.49 | $146,653 |
| 2019-11-04 | $0.1459 | $0.1504 | $0.1454 | $0.1491 | $469.46 | $149,838 |
| 2019-11-05 | $0.1491 | $0.1531 | $0.1474 | $0.1516 | $11.98 | $152,341 |
| 2019-11-06 | $0.1515 | $0.1550 | $0.1510 | $0.1533 | $12.11 | $154,107 |
| 2019-11-07 | $0.1532 | $0.1535 | $0.1493 | $0.1504 | $11.88 | $151,134 |
| 2019-11-08 | $0.1504 | $0.1510 | $0.1460 | $0.1475 | $11.64 | $148,188 |
| 2019-11-09 | $0.1474 | $0.1486 | $0.1471 | $0.1480 | $11.68 | $148,705 |
| 2019-11-10 | $0.1480 | $0.1527 | $0.1478 | $0.1516 | $0.1811 | $152,407 |
| 2019-11-11 | $0.1516 | $0.1523 | $0.1481 | $0.1484 | $0.1771 | $149,098 |
| 2019-11-12 | $0.1484 | $0.1503 | $0.1473 | $0.1495 | $0.1785 | $150,265 |
| 2019-11-13 | $0.1495 | $0.1515 | $0.1488 | $0.1505 | $0.01537 | $151,297 |
| 2019-11-14 | $0.1506 | $0.1509 | $0.1480 | $0.1488 | $0.01519 | $149,531 |
| 2019-11-15 | $0.1488 | $0.1490 | $0.1435 | $0.1444 | $0.01474 | $145,085 |
| 2019-11-16 | $0.1444 | $0.1473 | $0.1440 | $0.1467 | $0.01498 | $147,446 |
| 2019-11-17 | $0.1467 | $0.1506 | $0.1459 | $0.1481 | $0.01512 | $148,868 |
| 2019-11-18 | $0.1481 | $0.1495 | $0.1434 | $0.1445 | $0.01475 | $145,200 |
| 2019-11-19 | $0.1445 | $0.1460 | $0.1402 | $0.1419 | $0.01449 | $142,654 |
| 2019-11-20 | $0.1419 | $0.1432 | $0.1403 | $0.1405 | $0.01435 | $141,241 |
| 2019-11-21 | $0.1406 | $0.1410 | $0.1275 | $0.1292 | $0.01319 | $129,800 |
| 2019-11-22 | $0.1292 | $0.1304 | $0.1139 | $0.1203 | $0.01228 | $120,879 |
| 2019-11-23 | $0.1203 | $0.1233 | $0.1181 | $0.1228 | $0.01254 | $123,407 |
| 2019-11-24 | $0.1228 | $0.1469 | $0.1172 | $0.1429 | $0.2017 | $143,643 |
| 2019-11-25 | $0.1428 | $0.1501 | $0.1337 | $0.1464 | $2.73 | $147,180 |
| 2019-11-26 | $0.1465 | $0.1475 | $0.1164 | $0.1192 | $20.98 | $119,767 |
| 2019-11-27 | $0.1191 | $0.1197 | $0.1035 | $0.1072 | $21.43 | $107,690 |
| 2019-11-28 | $0.1071 | $0.1096 | $0.1066 | $0.1071 | $0 | $107,591 |
| 2019-11-29 | $0.1071 | $0.1071 | $0.1071 | $0.1071 | $0 | $107,591 |
| 2019-11-30 | $0.1071 | $0.1076 | $0.09072 | $0.09157 | $13.72 | $92,025.95 |