Reakoin REAK
Xếp hạng #?
12:43:16 17/09/2020
Reakoin (REAK)
Không theo dõi
Lịch sử giá Reakoin (REAK) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.006747 | $0.006920 | $0.006425 | $0.006463 | $5.64 | $13,347.72 |
| 2019-03-02 | $0.006452 | $0.007334 | $0.006381 | $0.006886 | $5.84 | $14,232.24 |
| 2019-03-03 | $0.006879 | $0.007634 | $0.006879 | $0.007105 | $1.70 | $14,697.13 |
| 2019-03-04 | $0.007115 | $0.008281 | $0.005907 | $0.006245 | $43.17 | $12,928.15 |
| 2019-03-05 | $0.006249 | $0.006788 | $0.005849 | $0.006788 | $26.68 | $14,062.58 |
| 2019-03-06 | $0.006777 | $0.006799 | $0.006123 | $0.006130 | $18.33 | $12,710.26 |
| 2019-03-07 | $0.006131 | $0.006751 | $0.006122 | $0.006577 | $3.99 | $13,647.52 |
| 2019-03-08 | $0.006585 | $0.009544 | $0.005847 | $0.006186 | $19.39 | $12,845.72 |
| 2019-03-09 | $0.006182 | $0.006617 | $0.005847 | $0.006080 | $30.30 | $12,636.96 |
| 2019-03-10 | $0.006088 | $0.01085 | $0.005868 | $0.005887 | $16.57 | $12,244.62 |
| 2019-03-11 | $0.005892 | $0.006311 | $0.003625 | $0.003665 | $83.17 | $7,627.91 |
| 2019-03-12 | $0.003669 | $0.006023 | $0.003631 | $0.006007 | $33.42 | $12,512.64 |
| 2019-03-13 | $0.006021 | $0.006477 | $0.005904 | $0.005963 | $11.82 | $12,431.13 |
| 2019-03-14 | $0.005961 | $0.006023 | $0.005064 | $0.005263 | $23.80 | $10,981.46 |
| 2019-03-15 | $0.005259 | $0.006686 | $0.005256 | $0.005774 | $28.06 | $12,056.33 |
| 2019-03-16 | $0.005774 | $0.006745 | $0.005658 | $0.005958 | $7.66 | $12,444.09 |
| 2019-03-17 | $0.005959 | $0.005995 | $0.005686 | $0.005930 | $1.86 | $12,389.11 |
| 2019-03-18 | $0.005935 | $0.006095 | $0.005788 | $0.006042 | $35.40 | $12,626.97 |
| 2019-03-19 | $0.006046 | $0.008383 | $0.006044 | $0.007946 | $27.39 | $16,612.60 |
| 2019-03-20 | $0.007947 | $0.008055 | $0.005260 | $0.005343 | $95.02 | $11,173.64 |
| 2019-03-21 | $0.005351 | $0.005784 | $0.005277 | $0.005540 | $4.19 | $11,588.28 |
| 2019-03-22 | $0.005534 | $0.005537 | $0.005205 | $0.005375 | $0.5546 | $11,248.43 |
| 2019-03-23 | $0.005369 | $0.006690 | $0.005289 | $0.005322 | $6.98 | $11,139.72 |
| 2019-03-24 | $0.005317 | $0.005610 | $0.005176 | $0.005600 | $3.75 | $11,725.16 |
| 2019-03-25 | $0.005680 | $0.006425 | $0.004877 | $0.004923 | $3.97 | $10,308.36 |
| 2019-03-26 | $0.004893 | $0.005524 | $0.004845 | $0.005518 | $8.16 | $11,556.44 |
| 2019-03-27 | $0.005521 | $0.005940 | $0.005456 | $0.005803 | $1.86 | $12,154.31 |
| 2019-03-28 | $0.005799 | $0.007219 | $0.005668 | $0.006893 | $7.68 | $14,439.26 |
| 2019-03-29 | $0.006895 | $0.008886 | $0.004634 | $0.007710 | $74.93 | $16,153.32 |
| 2019-03-30 | $0.007695 | $0.008328 | $0.004238 | $0.006681 | $138.30 | $13,998.21 |
| 2019-03-31 | $0.006681 | $0.006690 | $0.006454 | $0.006591 | $134.28 | $13,811.33 |