Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.003733 | $0.003856 | $0.003706 | $0.003819 | $2.44 | $80,199.39 |
| 2020-09-02 | $0.003819 | $0.004313 | $0.003792 | $0.004129 | $77.03 | $86,711.45 |
| 2020-09-03 | $0.004128 | $0.004314 | $0.003577 | $0.003597 | $5.00 | $75,542.52 |
| 2020-09-04 | $0.003598 | $0.003729 | $0.002955 | $0.003601 | $22.92 | $75,622.04 |
| 2020-09-05 | $0.003601 | $0.004100 | $0.003131 | $0.003135 | $50.58 | $65,832.95 |
| 2020-09-06 | $0.003135 | $0.003265 | $0.002981 | $0.002983 | $11.40 | $62,633.08 |
| 2020-09-07 | $0.003300 | $0.003300 | $0.003300 | $0.003300 | $1.90 | $69,300.00 |
| 2020-09-08 | $0.003300 | $0.004200 | $0.003300 | $0.004117 | $65.68 | $86,447.82 |
| 2020-09-09 | $0.004117 | $0.004121 | $0.004114 | $0.004119 | $0 | $86,502.76 |
| 2020-09-10 | $0.004119 | $0.004119 | $0.004119 | $0.004119 | $0 | $86,502.76 |
| 2020-09-11 | $0.004119 | $0.004119 | $0.004119 | $0.004119 | $0 | $86,502.76 |
| 2020-09-12 | $0.004119 | $0.004119 | $0.004119 | $0.004119 | $0 | $86,502.76 |
| 2020-09-13 | $0.004119 | $0.004119 | $0.004119 | $0.004119 | $0 | $86,502.76 |
| 2020-09-14 | $0.004119 | $0.004119 | $0.004119 | $0.004119 | $0 | $86,502.76 |
| 2020-09-15 | $0.004119 | $0.004119 | $0.004119 | $0.004119 | $0 | $86,502.76 |
| 2020-09-16 | $0.004119 | $0.004119 | $0.004119 | $0.004119 | $0 | $86,502.76 |
| 2020-09-17 | $0.004119 | $0.004119 | $0.004119 | $0.004119 | $0 | $86,502.76 |
| 2020-09-18 | $0.004119 | $0.004119 | $0.001536 | $0.002365 | $0.5777 | $49,665.00 |
| 2020-09-19 | $0.002365 | $0.002365 | $0.002365 | $0.002365 | $0 | $49,665.00 |
| 2020-09-20 | $0.002365 | $0.002365 | $0.001512 | $0.001530 | $1.79 | $32,129.18 |
| 2020-09-21 | $0.001530 | $0.001538 | $0.001453 | $0.001463 | $3.12 | $30,714.63 |
| 2020-09-22 | $0.001462 | $0.001716 | $0.001455 | $0.001484 | $29.95 | $31,170.50 |
| 2020-09-23 | $0.003476 | $0.003477 | $0.003365 | $0.003381 | $0 | $71,006.07 |
| 2020-09-24 | $0.003381 | $0.003554 | $0.003376 | $0.003551 | $0 | $74,567.26 |
| 2020-09-25 | $0.003551 | $0.003557 | $0.003491 | $0.003529 | $0 | $74,100.53 |
| 2020-09-26 | $0.003529 | $0.003555 | $0.003520 | $0.003548 | $0 | $74,502.51 |
| 2020-09-27 | $0.003548 | $0.003565 | $0.003506 | $0.003556 | $0 | $74,671.64 |
| 2020-09-28 | $0.003556 | $0.003612 | $0.003532 | $0.003534 | $0 | $74,217.96 |
| 2020-09-29 | $0.003534 | $0.003584 | $0.003514 | $0.003579 | $0 | $75,153.36 |
| 2020-09-30 | $0.003579 | $0.003580 | $0.003521 | $0.003559 | $0 | $74,739.55 |