Reakoin REAK
Xếp hạng #?
12:43:16 17/09/2020
Reakoin (REAK)
Không theo dõi
Lịch sử giá Reakoin (REAK) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01917 | $0.03730 | $0.01787 | $0.02929 | $5,931.29 | $56,327.21 |
| 2018-12-02 | $0.02927 | $0.02979 | $0.01779 | $0.01785 | $248.01 | $34,353.87 |
| 2018-12-03 | $0.01796 | $0.02111 | $0.01679 | $0.02093 | $1,098.30 | $40,302.05 |
| 2018-12-04 | $0.02091 | $0.02111 | $0.01714 | $0.01793 | $80.12 | $34,522.91 |
| 2018-12-05 | $0.01795 | $0.01805 | $0.01656 | $0.01656 | $137.83 | $31,887.83 |
| 2018-12-06 | $0.01655 | $0.01977 | $0.01641 | $0.01794 | $32.04 | $34,559.42 |
| 2018-12-07 | $0.01791 | $0.02367 | $0.01555 | $0.01699 | $255.95 | $32,729.99 |
| 2018-12-08 | $0.01698 | $0.01824 | $0.01486 | $0.01546 | $32.59 | $29,769.63 |
| 2018-12-09 | $0.01541 | $0.01631 | $0.01441 | $0.01446 | $77.46 | $27,843.25 |
| 2018-12-10 | $0.01443 | $0.01955 | $0.01274 | $0.01924 | $636.06 | $37,047.85 |
| 2018-12-11 | $0.01919 | $0.01931 | $0.01707 | $0.01718 | $598.99 | $33,085.54 |
| 2018-12-12 | $0.01716 | $0.02852 | $0.01531 | $0.01542 | $447.54 | $29,701.73 |
| 2018-12-13 | $0.01543 | $0.01543 | $0.01397 | $0.01407 | $21.22 | $27,089.10 |
| 2018-12-14 | $0.01405 | $0.01724 | $0.01367 | $0.01495 | $44.16 | $28,798.21 |
| 2018-12-15 | $0.01496 | $0.01956 | $0.01405 | $0.01882 | $5,624.83 | $36,247.31 |
| 2018-12-16 | $0.01882 | $0.02028 | $0.01617 | $0.01621 | $74.36 | $31,222.21 |
| 2018-12-17 | $0.01622 | $0.02186 | $0.01560 | $0.02179 | $3,784.97 | $41,957.46 |
| 2018-12-18 | $0.02179 | $0.02204 | $0.01753 | $0.01831 | $65.89 | $35,270.31 |
| 2018-12-19 | $0.01837 | $0.02229 | $0.01767 | $0.02166 | $1,212.44 | $41,723.03 |
| 2018-12-20 | $0.02161 | $0.02652 | $0.02150 | $0.02245 | $4,303.73 | $43,238.65 |
| 2018-12-21 | $0.02233 | $0.02275 | $0.01800 | $0.01821 | $82.11 | $35,067.00 |
| 2018-12-22 | $0.01823 | $0.01955 | $0.01822 | $0.01952 | $38.75 | $37,589.17 |
| 2018-12-23 | $0.01956 | $0.01994 | $0.01883 | $0.01978 | $1,104.70 | $38,103.38 |
| 2018-12-24 | $0.01979 | $0.02189 | $0.01485 | $0.02186 | $103.36 | $42,097.50 |
| 2018-12-25 | $0.02191 | $0.02191 | $0.01386 | $0.01691 | $30.43 | $32,575.84 |
| 2018-12-26 | $0.01691 | $0.01821 | $0.01289 | $0.01438 | $254.83 | $27,690.67 |
| 2018-12-27 | $0.01435 | $0.01938 | $0.01405 | $0.01858 | $2,154.68 | $35,781.20 |
| 2018-12-28 | $0.01860 | $0.01881 | $0.01161 | $0.01187 | $139.31 | $22,852.13 |
| 2018-12-29 | $0.01188 | $0.01269 | $0.01160 | $0.01163 | $20.01 | $22,404.16 |
| 2018-12-30 | $0.01164 | $0.02250 | $0.009404 | $0.02180 | $187.23 | $41,994.37 |
| 2018-12-31 | $0.02183 | $0.02183 | $0.01083 | $0.01172 | $43.25 | $22,573.42 |