RefToken REF
Xếp hạng #?
10:17:32 23/10/2020
RefToken (REF)
Không theo dõi
Lịch sử giá RefToken (REF) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.04398 | $0.04502 | $0.04367 | $0.04420 | $0 | $44,422.10 |
| 2020-03-02 | $0.04420 | $0.04420 | $0.04420 | $0.04420 | $0 | $44,422.10 |
| 2020-03-03 | $0.04420 | $0.04420 | $0.04420 | $0.04420 | $0 | $44,422.10 |
| 2020-03-04 | $0.04420 | $0.04420 | $0.04420 | $0.04420 | $0 | $44,422.10 |
| 2020-03-05 | $0.04420 | $0.04420 | $0.04420 | $0.04420 | $0 | $44,422.10 |
| 2020-03-06 | $0.04420 | $0.04873 | $0.04420 | $0.04869 | $91.12 | $48,934.11 |
| 2020-03-07 | $0.04877 | $0.3636 | $0.04853 | $0.3548 | $8,626.13 | $356,620 |
| 2020-03-08 | $0.3548 | $0.3548 | $0.3452 | $0.3452 | $8,392.10 | $346,945 |
| 2020-03-09 | $0.3452 | $0.3452 | $0.3452 | $0.3452 | $0 | $346,945 |
| 2020-03-10 | $0.3452 | $0.3452 | $0.2575 | $0.2611 | $48.68 | $262,406 |
| 2020-03-11 | $0.2610 | $0.2638 | $0.02767 | $0.02922 | $0.9927 | $29,368.82 |
| 2020-03-12 | $0.02921 | $0.1779 | $0.02450 | $0.1233 | $10.05 | $123,900 |
| 2020-03-13 | $0.1233 | $0.1472 | $0.1047 | $0.1464 | $0 | $147,111 |
| 2020-03-14 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $0 | $147,111 |
| 2020-03-15 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $0 | $147,111 |
| 2020-03-16 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $0 | $147,111 |
| 2020-03-17 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $0 | $147,111 |
| 2020-03-18 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $0 | $147,111 |
| 2020-03-19 | $0.1464 | $0.1464 | $0.1148 | $0.1367 | $0.1121 | $137,365 |
| 2020-03-20 | $0.1366 | $0.1391 | $0.1314 | $0.1323 | $0 | $132,965 |
| 2020-03-21 | $0.1323 | $0.1323 | $0.1323 | $0.1323 | $0 | $132,965 |
| 2020-03-22 | $0.1323 | $0.1323 | $0.01966 | $0.01975 | $1.05 | $19,849.84 |
| 2020-03-23 | $0.01975 | $0.1322 | $0.01961 | $0.02158 | $3.57 | $21,689.49 |
| 2020-03-24 | $0.02160 | $0.1398 | $0.02132 | $0.1387 | $0.07076 | $139,430 |
| 2020-03-25 | $0.1389 | $0.1409 | $0.1317 | $0.1334 | $3.76 | $134,098 |
| 2020-03-26 | $0.1334 | $0.1354 | $0.1327 | $0.1332 | $0 | $133,835 |
| 2020-03-27 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $0 | $133,835 |
| 2020-03-28 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $0 | $133,835 |
| 2020-03-29 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $0 | $133,835 |
| 2020-03-30 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $0 | $133,835 |
| 2020-03-31 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $0 | $133,835 |