Reakoin REAK
Xếp hạng #?
12:43:16 17/09/2020
Reakoin (REAK)
Không theo dõi
Lịch sử giá Reakoin (REAK) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01174 | $0.01190 | $0.01022 | $0.01186 | $14.28 | $22,832.72 |
| 2019-01-02 | $0.01189 | $0.01416 | $0.01090 | $0.01148 | $21.75 | $22,118.06 |
| 2019-01-03 | $0.01149 | $0.01364 | $0.01041 | $0.01267 | $38.96 | $24,395.73 |
| 2019-01-04 | $0.01263 | $0.01347 | $0.01142 | $0.01195 | $152.08 | $23,019.89 |
| 2019-01-05 | $0.01192 | $0.01505 | $0.01165 | $0.01286 | $127.87 | $24,765.41 |
| 2019-01-06 | $0.01317 | $0.01336 | $0.01175 | $0.01233 | $19.95 | $23,745.28 |
| 2019-01-07 | $0.01231 | $0.01391 | $0.01224 | $0.01241 | $63.32 | $23,907.88 |
| 2019-01-08 | $0.01243 | $0.01551 | $0.01218 | $0.01447 | $33.41 | $27,859.70 |
| 2019-01-09 | $0.01449 | $0.01523 | $0.01245 | $0.01257 | $154.98 | $24,218.32 |
| 2019-01-10 | $0.01258 | $0.01311 | $0.01065 | $0.01308 | $141.83 | $25,199.34 |
| 2019-01-11 | $0.01308 | $0.01444 | $0.01212 | $0.01228 | $56.82 | $23,654.54 |
| 2019-01-12 | $0.01227 | $0.01377 | $0.01218 | $0.01229 | $25.11 | $23,663.10 |
| 2019-01-13 | $0.01228 | $0.01232 | $0.009743 | $0.009766 | $8.48 | $18,808.26 |
| 2019-01-14 | $0.009771 | $0.01348 | $0.009753 | $0.01348 | $27.58 | $26,746.59 |
| 2019-01-15 | $0.01347 | $0.01381 | $0.01140 | $0.01357 | $174.44 | $26,934.40 |
| 2019-01-16 | $0.01355 | $0.01440 | $0.01153 | $0.01167 | $6.87 | $23,164.29 |
| 2019-01-17 | $0.01167 | $0.01203 | $0.01092 | $0.01123 | $15.85 | $22,345.48 |
| 2019-01-18 | $0.01123 | $0.01279 | $0.01111 | $0.01278 | $5.22 | $25,444.33 |
| 2019-01-19 | $0.01278 | $0.01425 | $0.01155 | $0.01156 | $95.50 | $23,047.80 |
| 2019-01-20 | $0.01155 | $0.01940 | $0.01124 | $0.01939 | $99.62 | $38,681.25 |
| 2019-01-21 | $0.02793 | $0.02793 | $0.01417 | $0.01426 | $85.27 | $28,466.31 |
| 2019-01-22 | $0.01426 | $0.01454 | $0.01392 | $0.01441 | $10.85 | $28,786.64 |
| 2019-01-23 | $0.01441 | $0.01463 | $0.01393 | $0.01421 | $8.58 | $28,420.28 |
| 2019-01-24 | $0.01421 | $0.01576 | $0.01222 | $0.01443 | $87.93 | $28,887.51 |
| 2019-01-25 | $0.01447 | $0.01576 | $0.01384 | $0.01566 | $7.65 | $31,376.27 |
| 2019-01-26 | $0.01566 | $0.01622 | $0.01287 | $0.01289 | $26.05 | $25,829.93 |
| 2019-01-27 | $0.01289 | $0.01510 | $0.01279 | $0.01389 | $72.09 | $27,866.50 |
| 2019-01-28 | $0.01390 | $0.01406 | $0.01340 | $0.01371 | $42.16 | $27,532.15 |
| 2019-01-29 | $0.01372 | $0.01461 | $0.01313 | $0.01377 | $167.45 | $27,675.50 |
| 2019-01-30 | $0.01379 | $0.01399 | $0.01263 | $0.01393 | $68.33 | $28,024.09 |
| 2019-01-31 | $0.01393 | $0.01514 | $0.01321 | $0.01321 | $25.17 | $26,581.59 |