Reakoin REAK
Xếp hạng #?
12:43:16 17/09/2020
Reakoin (REAK)
Không theo dõi
Lịch sử giá Reakoin (REAK) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01322 | $0.01398 | $0.01310 | $0.01391 | $12.54 | $28,015.68 |
| 2019-02-02 | $0.01389 | $0.01536 | $0.01174 | $0.01186 | $99.05 | $23,907.59 |
| 2019-02-03 | $0.01186 | $0.01215 | $0.01117 | $0.01212 | $36.36 | $24,449.56 |
| 2019-02-04 | $0.01216 | $0.01329 | $0.01117 | $0.01120 | $58.06 | $22,604.14 |
| 2019-02-05 | $0.01116 | $0.01208 | $0.01112 | $0.01188 | $15.19 | $23,997.42 |
| 2019-02-06 | $0.01192 | $0.01192 | $0.01051 | $0.01062 | $2.31 | $21,467.11 |
| 2019-02-07 | $0.01063 | $0.01184 | $0.009699 | $0.009847 | $53.55 | $19,908.85 |
| 2019-02-08 | $0.009849 | $0.01092 | $0.009657 | $0.01092 | $14.91 | $22,092.09 |
| 2019-02-09 | $0.01092 | $0.01099 | $0.007726 | $0.007898 | $9.75 | $15,993.08 |
| 2019-02-10 | $0.007906 | $0.01074 | $0.007904 | $0.01002 | $31.85 | $20,306.42 |
| 2019-02-11 | $0.01001 | $0.01355 | $0.009289 | $0.009492 | $22.34 | $19,249.43 |
| 2019-02-12 | $0.009511 | $0.01096 | $0.009434 | $0.01015 | $19.18 | $20,610.03 |
| 2019-02-13 | $0.01015 | $0.01023 | $0.007398 | $0.007455 | $69.90 | $15,141.97 |
| 2019-02-14 | $0.007442 | $0.007596 | $0.007096 | $0.007550 | $2.20 | $15,348.05 |
| 2019-02-15 | $0.007563 | $0.007639 | $0.007239 | $0.007257 | $5.49 | $14,794.25 |
| 2019-02-16 | $0.007262 | $0.009044 | $0.007139 | $0.007154 | $6.71 | $14,597.44 |
| 2019-02-17 | $0.007153 | $0.01179 | $0.007004 | $0.007767 | $5.78 | $15,862.73 |
| 2019-02-18 | $0.007769 | $0.01064 | $0.007756 | $0.008555 | $6.48 | $17,486.80 |
| 2019-02-19 | $0.008566 | $0.01226 | $0.007110 | $0.007114 | $5.70 | $14,567.34 |
| 2019-02-20 | $0.007107 | $0.007940 | $0.007100 | $0.007828 | $6.20 | $16,049.21 |
| 2019-02-21 | $0.007830 | $0.008682 | $0.007495 | $0.007671 | $7.99 | $15,740.93 |
| 2019-02-22 | $0.007658 | $0.008254 | $0.007658 | $0.007785 | $2.40 | $15,984.63 |
| 2019-02-23 | $0.007771 | $0.008015 | $0.007592 | $0.007974 | $5.89 | $16,389.07 |
| 2019-02-24 | $0.007983 | $0.01333 | $0.006422 | $0.006978 | $599.69 | $14,352.33 |
| 2019-02-25 | $0.006991 | $0.007783 | $0.006527 | $0.006558 | $77.73 | $13,499.17 |
| 2019-02-26 | $0.006538 | $0.006830 | $0.006469 | $0.006575 | $2.85 | $13,544.72 |
| 2019-02-27 | $0.006581 | $0.006940 | $0.006533 | $0.006691 | $2.44 | $13,794.65 |
| 2019-02-28 | $0.006699 | $0.006874 | $0.006640 | $0.006756 | $2.59 | $13,939.08 |