Reakoin REAK
Xếp hạng #?
12:43:16 17/09/2020
Reakoin (REAK)
Không theo dõi
Lịch sử giá Reakoin (REAK) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.006466 | $0.006665 | $0.004682 | $0.005025 | $7.17 | $10,743.30 |
| 2019-07-02 | $0.005029 | $0.006389 | $0.004619 | $0.005312 | $5.43 | $11,359.44 |
| 2019-07-03 | $0.005312 | $0.005691 | $0.004889 | $0.005651 | $1.01 | $12,086.01 |
| 2019-07-04 | $0.005651 | $0.006049 | $0.004277 | $0.004291 | $9.11 | $9,179.97 |
| 2019-07-05 | $0.004290 | $0.006534 | $0.003322 | $0.005880 | $15.97 | $12,580.19 |
| 2019-07-06 | $0.005877 | $0.006802 | $0.003557 | $0.004488 | $23.68 | $9,603.85 |
| 2019-07-07 | $0.004488 | $0.006481 | $0.004463 | $0.004800 | $1.06 | $10,275.54 |
| 2019-07-08 | $0.004800 | $0.004815 | $0.003404 | $0.003836 | $431.70 | $8,214.33 |
| 2019-07-09 | $0.003838 | $0.004153 | $0.001119 | $0.002637 | $88.74 | $5,648.36 |
| 2019-07-10 | $0.002637 | $0.003258 | $0.001860 | $0.002142 | $75.39 | $4,589.68 |
| 2019-07-11 | $0.002143 | $0.003144 | $0.001376 | $0.001798 | $11.42 | $3,854.26 |
| 2019-07-12 | $0.001800 | $0.004135 | $0.001783 | $0.004118 | $33.22 | $8,827.37 |
| 2019-07-13 | $0.004119 | $0.004128 | $0.002353 | $0.003817 | $6.48 | $8,184.91 |
| 2019-07-14 | $0.003818 | $0.003818 | $0.001870 | $0.002790 | $13.77 | $5,986.25 |
| 2019-07-15 | $0.002792 | $0.003888 | $0.001758 | $0.003070 | $160.13 | $6,587.35 |
| 2019-07-16 | $0.003067 | $0.003429 | $0.002199 | $0.002209 | $28.61 | $4,740.95 |
| 2019-07-17 | $0.002204 | $0.003113 | $0.002185 | $0.002635 | $24.04 | $5,657.64 |
| 2019-07-18 | $0.002636 | $0.003454 | $0.002379 | $0.003054 | $62.74 | $6,559.12 |
| 2019-07-19 | $0.003054 | $0.003683 | $0.002413 | $0.002416 | $134.44 | $5,190.01 |
| 2019-07-20 | $0.002416 | $0.003445 | $0.001725 | $0.001729 | $150.54 | $3,715.89 |
| 2019-07-21 | $0.001729 | $0.002884 | $0.001721 | $0.001964 | $0.3219 | $4,221.56 |
| 2019-07-22 | $0.001964 | $0.002837 | $0.001929 | $0.002833 | $0.5926 | $6,092.56 |
| 2019-07-23 | $0.002833 | $0.01383 | $0.002568 | $0.004864 | $177.58 | $10,464.46 |
| 2019-07-24 | $0.004864 | $0.01098 | $0.003840 | $0.004475 | $51.66 | $9,633.88 |
| 2019-07-25 | $0.004474 | $0.01386 | $0.004383 | $0.007226 | $509.35 | $15,557.75 |
| 2019-07-26 | $0.007223 | $0.008400 | $0.006629 | $0.007747 | $67.71 | $16,685.76 |
| 2019-07-27 | $0.007747 | $0.008212 | $0.004135 | $0.006765 | $99.91 | $14,575.27 |
| 2019-07-28 | $0.006765 | $0.006969 | $0.006424 | $0.006549 | $3.33 | $14,114.03 |
| 2019-07-29 | $0.006550 | $0.006713 | $0.006080 | $0.006205 | $22.37 | $13,381.59 |
| 2019-07-30 | $0.006206 | $0.006406 | $0.005449 | $0.006278 | $30.18 | $13,545.19 |
| 2019-07-31 | $0.006276 | $0.007026 | $0.006167 | $0.006340 | $30.45 | $13,683.51 |