Reakoin REAK
Xếp hạng #?
12:43:16 17/09/2020
Reakoin (REAK)
Không theo dõi
Lịch sử giá Reakoin (REAK) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.006587 | $0.01169 | $0.006206 | $0.01167 | $245.02 | $24,464.43 |
| 2019-04-02 | $0.01168 | $0.01285 | $0.005286 | $0.006171 | $1,133.41 | $12,933.24 |
| 2019-04-03 | $0.006171 | $0.008028 | $0.006168 | $0.007516 | $38.96 | $15,752.51 |
| 2019-04-04 | $0.007520 | $0.007657 | $0.006548 | $0.007453 | $3.35 | $15,623.84 |
| 2019-04-05 | $0.007453 | $0.01670 | $0.006254 | $0.006607 | $107.55 | $13,850.35 |
| 2019-04-06 | $0.006609 | $0.007290 | $0.004877 | $0.007260 | $3.77 | $15,221.38 |
| 2019-04-07 | $0.007253 | $0.007330 | $0.006691 | $0.006865 | $5.76 | $14,393.38 |
| 2019-04-08 | $0.006866 | $0.007170 | $0.005388 | $0.007165 | $213.47 | $15,023.87 |
| 2019-04-09 | $0.007165 | $0.007165 | $0.004781 | $0.004858 | $82.92 | $10,186.16 |
| 2019-04-10 | $0.004856 | $0.005425 | $0.004484 | $0.004521 | $46.97 | $9,481.12 |
| 2019-04-11 | $0.004523 | $0.004544 | $0.004080 | $0.004116 | $0.6188 | $8,633.75 |
| 2019-04-12 | $0.004115 | $0.004414 | $0.004025 | $0.004405 | $0.3206 | $9,240.68 |
| 2019-04-13 | $0.004405 | $0.004568 | $0.004293 | $0.004381 | $0.3306 | $9,190.23 |
| 2019-04-14 | $0.004381 | $0.007550 | $0.004146 | $0.004910 | $29.43 | $10,303.07 |
| 2019-04-15 | $0.004910 | $0.004923 | $0.004061 | $0.004094 | $71.64 | $8,591.27 |
| 2019-04-16 | $0.004094 | $0.004527 | $0.004082 | $0.004520 | $8.85 | $9,487.23 |
| 2019-04-17 | $0.004519 | $0.005212 | $0.004025 | $0.004431 | $487.49 | $9,301.56 |
| 2019-04-18 | $0.004432 | $0.004822 | $0.004431 | $0.004602 | $21.64 | $9,663.30 |
| 2019-04-19 | $0.004603 | $0.009284 | $0.004275 | $0.004652 | $53.53 | $9,768.53 |
| 2019-04-20 | $0.004653 | $0.007349 | $0.004610 | $0.007173 | $8.33 | $15,065.25 |
| 2019-04-21 | $0.007176 | $0.008953 | $0.005671 | $0.007017 | $13.26 | $14,738.36 |
| 2019-04-22 | $0.007011 | $0.01028 | $0.006791 | $0.006930 | $10.72 | $14,556.26 |
| 2019-04-23 | $0.006930 | $0.008545 | $0.006375 | $0.007136 | $17.47 | $14,993.03 |
| 2019-04-24 | $0.007136 | $0.007408 | $0.004944 | $0.004959 | $44.71 | $10,420.28 |
| 2019-04-25 | $0.004959 | $0.008172 | $0.004955 | $0.005637 | $32.49 | $11,851.78 |
| 2019-04-26 | $0.005656 | $0.009206 | $0.005494 | $0.005558 | $6.00 | $11,687.66 |
| 2019-04-27 | $0.005561 | $0.008748 | $0.005219 | $0.007687 | $121.07 | $16,171.02 |
| 2019-04-28 | $0.007685 | $0.007687 | $0.004524 | $0.004677 | $55.35 | $9,839.83 |
| 2019-04-29 | $0.004679 | $0.007830 | $0.004457 | $0.005230 | $1,130.55 | $11,006.43 |
| 2019-04-30 | $0.005231 | $0.005277 | $0.004788 | $0.004876 | $28.80 | $10,263.88 |