Ftse Mib
35.398,82
-0,03%
DAX
18.704,42
-0,11%
S&P 500
5.303,27
0,12%
NASDAQ
16.685,97
-0,07%
Bitcoin
67.210,27
0,40%

Quotazioni in diretta

Non abbiamo trovato risultati per:
Assicurati di aver scritto correttamente o prova ad allargare la ricerca.

Più Attivi

Toplist

Sembra che tu non sia connesso.
Clicca il pulsante qui sotto per accedere e visualizzare la tua cronologia recente.

Registrati

Sei già registrato? Accedi

Pepperstone

Inizia Ora

Pepperstone
Home Investire Criptovalute GATE Red Community Token (Gate.io:REDTOKENUSDT) Red Community Token (Gate.io:REDTOKENUSDT) Storico

Red Community Token

REDTOKENUSDT
0,00000463
0,00000005 (1,09%)
09:32:08 - Dati in Tempo Reale
Borsa: Gate.io
Tipo: Cryptocurrency Rate
Valuta: UST

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
19 Mag 2024 0,00000458 -0,00000013 -2,76% 0,00000471 0,00000472 0,00000454 3.149.598.600,00
18 Mag 2024 0,00000471 0,00000007 1,51% 0,00000463 0,00000477 0,00000447 3.408.568.063,00
17 Mag 2024 0,00000464 -0,00000004 -0,85% 0,00000468 0,00000488 0,00000463 3.267.701.679,00
16 Mag 2024 0,00000468 -0,00000004 -0,85% 0,00000472 0,00000488 0,00000458 3.157.845.565,00
15 Mag 2024 0,00000472 -0,00000002 -0,42% 0,00000474 0,00000477 0,00000460 3.062.572.579,00
14 Mag 2024 0,00000474 -0,00000007 -1,46% 0,00000481 0,00000491 0,00000459 3.456.705.954,00
13 Mag 2024 0,00000481 0,00000015 3,22% 0,00000463 0,00000523 0,00000463 4.380.539.081,00
12 Mag 2024 0,00000466 -0,00000010 -2,10% 0,00000477 0,00000498 0,00000458 3.729.776.214,00
11 Mag 2024 0,00000476 -0,00000005 -1,04% 0,00000483 0,00000510 0,00000467 3.771.327.910,00
10 Mag 2024 0,00000481 -0,00000014 -2,83% 0,00000495 0,00000508 0,00000478 2.933.538.915,00
09 Mag 2024 0,00000495 -0,00000004 -0,80% 0,00000501 0,00000523 0,00000467 3.411.817.220,00
08 Mag 2024 0,00000499 0,00000006 1,22% 0,00000491 0,00000508 0,00000481 3.426.169.451,00
07 Mag 2024 0,00000493 0,00000013 2,71% 0,00000471 0,00000507 0,00000468 3.435.426.611,00
06 Mag 2024 0,00000480 -0,00000018 -3,61% 0,00000499 0,00000519 0,00000465 3.504.260.023,00
05 Mag 2024 0,00000498 0,00000025 5,29% 0,00000472 0,00000500 0,00000457 3.123.043.714,00
04 Mag 2024 0,00000473 0,00000011 2,38% 0,00000462 0,00000474 0,00000453 3.127.326.687,00
03 Mag 2024 0,00000462 0,00000036 8,45% 0,00000426 0,00000471 0,00000421 3.716.292.780,00
02 Mag 2024 0,00000426 -0,00000003 -0,70% 0,00000431 0,00000457 0,00000404 4.515.318.514,00
01 Mag 2024 0,00000429 -0,00000035 -7,54% 0,00000463 0,00000465 0,00000424 3.145.790.570,00
30 Apr 2024 0,00000464 -0,00000020 -4,13% 0,00000481 0,00000482 0,00000436 3.551.081.401,00
29 Apr 2024 0,00000484 0,00000003 0,62% 0,00000480 0,00000498 0,00000471 2.876.720.376,00
28 Apr 2024 0,00000481 0,00000014 3,00% 0,00000467 0,00000491 0,00000449 3.429.890.535,00
27 Apr 2024 0,00000467 -0,00000014 -2,91% 0,00000480 0,00000483 0,00000463 2.724.762.702,00
26 Apr 2024 0,00000481 0,00000007 1,48% 0,00000473 0,00000500 0,00000465 2.720.058.218,00
25 Apr 2024 0,00000474 -0,00000021 -4,24% 0,00000496 0,00000521 0,00000460 4.030.855.700,00
24 Apr 2024 0,00000495 -0,00000020 -3,88% 0,00000515 0,00000517 0,00000485 2.726.651.888,00
23 Apr 2024 0,00000515 0,00000010 1,98% 0,00000505 0,00000523 0,00000472 3.566.951.281,00
22 Apr 2024 0,00000505 0,00000015 3,06% 0,00000489 0,00000549 0,00000479 4.125.412.892,00
21 Apr 2024 0,00000490 0,00000037 8,17% 0,00000453 0,00000497 0,00000449 3.499.669.464,00
20 Apr 2024 0,00000453 -0,00000005 -1,09% 0,00000460 0,00000463 0,00000415 3.574.905.375,00
19 Apr 2024 0,00000458 0,00000010 2,23% 0,00000446 0,00000471 0,00000438 3.373.468.775,00
18 Apr 2024 0,00000448 -0,00000008 -1,75% 0,00000453 0,00000471 0,00000429 3.459.644.720,00
17 Apr 2024 0,00000456 -0,00000009 -1,94% 0,00000467 0,00000467 0,00000422 3.342.163.091,00
16 Apr 2024 0,00000465 -0,00000001 -0,21% 0,00000466 0,00000496 0,00000429 3.651.597.617,00
15 Apr 2024 0,00000466 0,00000047 11,22% 0,00000417 0,00000510 0,00000413 3.867.741.793,00
14 Apr 2024 0,00000419 -0,00000100 -18,52% 0,00000539 0,00000549 0,00000398 4.874.264.639,00
13 Apr 2024 0,00000540 -0,00000027 -4,76% 0,00000565 0,00000581 0,00000500 3.546.279.814,00
12 Apr 2024 0,00000567 -0,00000013 -2,24% 0,00000580 0,00000606 0,00000547 3.707.257.951,00
11 Apr 2024 0,00000580 0,00000003 0,52% 0,00000575 0,00000607 0,00000532 3.777.603.622,00
10 Apr 2024 0,00000577 -0,00000006 -1,03% 0,00000586 0,00000594 0,00000570 2.448.282.019,00
09 Apr 2024 0,00000583 -0,00000007 -1,19% 0,00000590 0,00000680 0,00000547 2.949.405.074,00
08 Apr 2024 0,00000590 0,00000015 2,61% 0,00000576 0,00000602 0,00000567 2.701.259.630,00
07 Apr 2024 0,00000575 0,00000014 2,50% 0,00000564 0,00000595 0,00000552 2.876.808.247,00
06 Apr 2024 0,00000561 -0,00000049 -8,03% 0,00000609 0,00000627 0,00000553 3.475.287.026,00
05 Apr 2024 0,00000610 0,00000054 9,71% 0,00000556 0,00000660 0,00000552 4.325.323.314,00
04 Apr 2024 0,00000556 0,00000022 4,12% 0,00000532 0,00000668 0,00000513 4.517.685.121,00
03 Apr 2024 0,00000534 -0,00000056 -9,49% 0,00000589 0,00000597 0,00000512 6.113.937.131,00
02 Apr 2024 0,00000590 -0,00000003 -0,51% 0,00000593 0,00000609 0,00000539 3.692.541.693,00
01 Apr 2024 0,00000593 -0,00000014 -2,31% 0,00000606 0,00000625 0,00000579 3.348.090.245,00
31 Mar 2024 0,00000607 -0,00000014 -2,25% 0,00000620 0,00000630 0,00000594 2.804.889.378,00
30 Mar 2024 0,00000621 -0,00000010 -1,58% 0,00000633 0,00000672 0,00000563 4.379.504.197,00
29 Mar 2024 0,00000631 -0,00000004 -0,63% 0,00000640 0,00000661 0,00000605 4.281.070.399,00
28 Mar 2024 0,00000635 -0,00000037 -5,51% 0,00000678 0,00000690 0,00000608 5.555.489.412,00
27 Mar 2024 0,00000672 -0,00000009 -1,32% 0,00000681 0,00000683 0,00000626 4.247.481.009,00
26 Mar 2024 0,00000681 0,00000008 1,19% 0,00000639 0,00000744 0,00000619 5.629.251.890,00
25 Mar 2024 0,00000673 0,00000033 5,16% 0,00000640 0,00000755 0,00000628 5.653.347.084,00
24 Mar 2024 0,00000640 0,00000018 2,89% 0,00000622 0,00000668 0,00000619 4.013.707.558,00
23 Mar 2024 0,00000622 -0,00000002 -0,32% 0,00000624 0,00000654 0,00000609 4.268.886.553,00
22 Mar 2024 0,00000624 -0,00000017 -2,65% 0,00000645 0,00000652 0,00000619 3.670.489.178,00
21 Mar 2024 0,00000641 0,00000045 7,55% 0,00000596 0,00000643 0,00000576 4.911.251.638,00
20 Mar 2024 0,00000596 -0,00000038 -5,99% 0,00000634 0,00000645 0,00000590 4.799.988.966,00
19 Mar 2024 0,00000634 -0,00000019 -2,91% 0,00000653 0,00000668 0,00000611 4.855.053.301,00
18 Mar 2024 0,00000653 0,00000032 5,15% 0,00000639 0,00000687 0,00000600 5.747.019.617,00
17 Mar 2024 0,00000621 -0,00000058 -8,54% 0,00000677 0,00000686 0,00000610 5.702.508.765,00
16 Mar 2024 0,00000679 -0,00000004 -0,59% 0,00000680 0,00000710 0,00000633 4.874.824.841,00
15 Mar 2024 0,00000683 -0,00000058 -7,83% 0,00000738 0,00000743 0,00000659 4.675.851.218,00
14 Mar 2024 0,00000741 -0,00000003 -0,40% 0,00000751 0,00000775 0,00000682 5.541.158.058,00
13 Mar 2024 0,00000744 -0,00000023 -3,00% 0,00000760 0,00000825 0,00000712 6.413.077.775,00
12 Mar 2024 0,00000767 0,00000053 7,42% 0,00000722 0,00000777 0,00000696 6.177.169.920,00
11 Mar 2024 0,00000714 -0,00000035 -4,67% 0,00000743 0,00000770 0,00000700 5.959.824.929,00
10 Mar 2024 0,00000749 -0,00000030 -3,85% 0,00000794 0,00000850 0,00000695 9.002.630.380,00
09 Mar 2024 0,00000779 0,00000089 12,90% 0,00000689 0,00000839 0,00000640 6.773.866.705,00
08 Mar 2024 0,00000690 0,00000009 1,32% 0,00000681 0,00000739 0,00000589 6.001.669.598,00
07 Mar 2024 0,00000681 0,00000040 6,24% 0,00000639 0,00000709 0,00000603 5.338.171.244,00
06 Mar 2024 0,00000641 -0,00000068 -9,59% 0,00000711 0,00000794 0,00000600 9.894.763.920,00
05 Mar 2024 0,00000709 0,00000046 6,94% 0,00000663 0,00000769 0,00000629 5.584.594.209,00
04 Mar 2024 0,00000663 -0,00000015 -2,21% 0,00000686 0,00000699 0,00000620 4.648.805.479,00
03 Mar 2024 0,00000678 0,00000063 10,24% 0,00000616 0,00000690 0,00000609 5.273.249.968,00
02 Mar 2024 0,00000615 0,00000030 5,13% 0,00000584 0,00000628 0,00000580 4.293.677.071,00
01 Mar 2024 0,00000585 0,00000009 1,56% 0,00000580 0,00000609 0,00000561 4.451.038.612,00
29 Feb 2024 0,00000576 -0,00000035 -5,73% 0,00000610 0,00000628 0,00000551 4.761.398.080,00
28 Feb 2024 0,00000611 0,00000053 9,50% 0,00000570 0,00000638 0,00000568 4.724.177.005,00
27 Feb 2024 0,00000558 0,00000002 0,36% 0,00000555 0,00000596 0,00000528 4.778.234.486,00
26 Feb 2024 0,00000556 -0,00000012 -2,11% 0,00000572 0,00000582 0,00000542 3.899.588.813,00
25 Feb 2024 0,00000568 -0,00000039 -6,43% 0,00000606 0,00000640 0,00000519 7.446.765.046,00
24 Feb 2024 0,00000607 -0,00000021 -3,34% 0,00000630 0,00000632 0,00000587 4.094.200.661,00
23 Feb 2024 0,00000628 0,00000034 5,72% 0,00000593 0,00000641 0,00000581 4.021.556.344,00
22 Feb 2024 0,00000594 -0,00000025 -4,04% 0,00000626 0,00000648 0,00000584 4.542.619.465,00
21 Feb 2024 0,00000619 -0,00000021 -3,28% 0,00000639 0,00000647 0,00000605 5.482.313.206,00
20 Feb 2024 0,00000640 0,00000026 4,23% 0,00000614 0,00000648 0,00000601 3.739.522.263,00
19 Feb 2024 0,00000614 0,00000004 0,66% 0,00000610 0,00000623 0,00000599 3.499.588.733,00
18 Feb 2024 0,00000610 -0,00000007 -1,13% 0,00000619 0,00000649 0,00000600 3.685.395.418,00

La tua Cronologia

GATE
REDTOKENUSDT
Red Community Token
LSE
1036
NYSE
ISOS
Isos Acquisition
LSE
VAL
Valirx
LSE
0Q9E
Malita Investments
MRTX
DINGOUSDT
Dingo Token
USOTC
LICH
LiveChain (PK)
NASDAQ
WVE
Wave Life Sciences
BTHB
HIBSKRW
Hiblocks
COIN
ORIIUST
Orica
EU
RFAD
Reseau Ferre de France 1...
LSE
AXM
Alexander Mining
BIT
F26270
Vontobel Financial Produ...
LSE
HMI
Harvest Minerals
EU
FUR
Fugro NV
LSE
0OI5
Elton
Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' CLICCA QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network