Reakoin REAK
Xếp hạng #?
12:43:16 17/09/2020
Reakoin (REAK)
Không theo dõi
Lịch sử giá Reakoin (REAK) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.004875 | $0.006997 | $0.004545 | $0.006910 | $913.98 | $14,547.66 |
| 2019-05-02 | $0.006912 | $0.007997 | $0.004861 | $0.005546 | $668.05 | $11,677.83 |
| 2019-05-03 | $0.005545 | $0.01120 | $0.005036 | $0.01020 | $678.16 | $21,470.71 |
| 2019-05-04 | $0.01020 | $0.01050 | $0.004579 | $0.004634 | $165.66 | $9,761.60 |
| 2019-05-05 | $0.004633 | $0.005908 | $0.004536 | $0.004694 | $23.55 | $9,892.08 |
| 2019-05-06 | $0.004692 | $0.005022 | $0.004568 | $0.004925 | $10.78 | $10,379.65 |
| 2019-05-07 | $0.004924 | $0.006491 | $0.004924 | $0.006359 | $13.51 | $13,404.06 |
| 2019-05-08 | $0.006352 | $0.006386 | $0.004776 | $0.004903 | $27.97 | $10,337.92 |
| 2019-05-09 | $0.004903 | $0.005946 | $0.004903 | $0.005939 | $21.01 | $12,524.59 |
| 2019-05-10 | $0.005936 | $0.006036 | $0.004615 | $0.005274 | $6.45 | $11,125.63 |
| 2019-05-11 | $0.005283 | $0.006443 | $0.005264 | $0.005948 | $8.01 | $12,548.45 |
| 2019-05-12 | $0.005944 | $0.006718 | $0.005047 | $0.005157 | $131.19 | $10,883.76 |
| 2019-05-13 | $0.005157 | $0.007817 | $0.004734 | $0.004809 | $753.78 | $10,151.62 |
| 2019-05-14 | $0.004812 | $0.007346 | $0.004798 | $0.005591 | $314.94 | $11,805.43 |
| 2019-05-15 | $0.005588 | $0.006452 | $0.005438 | $0.005577 | $3.35 | $11,775.71 |
| 2019-05-16 | $0.005572 | $0.006649 | $0.005475 | $0.005911 | $13.70 | $12,483.50 |
| 2019-05-17 | $0.005906 | $0.006306 | $0.005326 | $0.005405 | $3.87 | $11,416.77 |
| 2019-05-18 | $0.005405 | $0.005842 | $0.005349 | $0.005679 | $7.94 | $11,997.01 |
| 2019-05-19 | $0.005680 | $0.009346 | $0.004991 | $0.008586 | $31.60 | $18,141.03 |
| 2019-05-20 | $0.008586 | $0.009292 | $0.007234 | $0.007889 | $7.84 | $16,672.16 |
| 2019-05-21 | $0.007885 | $0.007925 | $0.004957 | $0.006274 | $3.05 | $13,260.86 |
| 2019-05-22 | $0.006274 | $0.006311 | $0.005154 | $0.005196 | $2.02 | $10,987.37 |
| 2019-05-23 | $0.005196 | $0.007760 | $0.004620 | $0.004803 | $1.14 | $10,159.80 |
| 2019-05-24 | $0.004805 | $0.007804 | $0.004782 | $0.006280 | $8.65 | $13,286.33 |
| 2019-05-25 | $0.006280 | $0.008133 | $0.005335 | $0.005496 | $27.69 | $11,633.42 |
| 2019-05-26 | $0.005490 | $0.01449 | $0.005485 | $0.006095 | $60.12 | $12,905.35 |
| 2019-05-27 | $0.006096 | $0.009584 | $0.006003 | $0.009563 | $96.16 | $20,253.32 |
| 2019-05-28 | $0.009558 | $0.01261 | $0.007352 | $0.007369 | $18.35 | $15,611.37 |
| 2019-05-29 | $0.007369 | $0.01277 | $0.006008 | $0.008635 | $30.76 | $18,297.80 |
| 2019-05-30 | $0.008635 | $0.008694 | $0.006653 | $0.006695 | $2.96 | $14,189.01 |
| 2019-05-31 | $0.006695 | $0.007882 | $0.005481 | $0.005664 | $8.59 | $12,012.16 |