Reakoin REAK
Xếp hạng #?
12:43:16 17/09/2020
Reakoin (REAK)
Không theo dõi
Lịch sử giá Reakoin (REAK) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.006343 | $0.006369 | $0.004796 | $0.005121 | $9.09 | $11,053.93 |
| 2019-08-02 | $0.005122 | $0.005448 | $0.003260 | $0.005028 | $1.14 | $10,856.28 |
| 2019-08-03 | $0.005027 | $0.01116 | $0.004211 | $0.008437 | $156.47 | $18,219.59 |
| 2019-08-04 | $0.008438 | $0.02001 | $0.008164 | $0.02001 | $346.54 | $43,233.39 |
| 2019-08-05 | $0.02002 | $0.02004 | $0.008109 | $0.008284 | $255.43 | $17,902.14 |
| 2019-08-06 | $0.008282 | $0.01147 | $0.007575 | $0.008524 | $3.78 | $18,424.58 |
| 2019-08-07 | $0.008521 | $0.009762 | $0.005511 | $0.005737 | $63.15 | $12,404.69 |
| 2019-08-08 | $0.005737 | $0.007499 | $0.005695 | $0.006102 | $339.98 | $13,199.77 |
| 2019-08-09 | $0.006100 | $0.006107 | $0.004130 | $0.004137 | $97.48 | $8,949.96 |
| 2019-08-10 | $0.004137 | $0.006859 | $0.003733 | $0.003745 | $0.4220 | $8,104.74 |
| 2019-08-11 | $0.003743 | $0.009566 | $0.003271 | $0.004203 | $66.06 | $9,096.49 |
| 2019-08-12 | $0.004204 | $0.004329 | $0.003827 | $0.004036 | $0.3717 | $8,737.57 |
| 2019-08-13 | $0.004036 | $0.004153 | $0.003453 | $0.003949 | $3.40 | $8,550.56 |
| 2019-08-14 | $0.003948 | $0.004214 | $0.002839 | $0.003499 | $1.46 | $7,578.37 |
| 2019-08-15 | $0.003499 | $0.003604 | $0.002412 | $0.002475 | $0.1127 | $5,362.65 |
| 2019-08-16 | $0.002476 | $0.002619 | $0.002367 | $0.002593 | $1.09 | $5,618.56 |
| 2019-08-17 | $0.002594 | $0.006867 | $0.002565 | $0.003162 | $12.16 | $6,853.72 |
| 2019-08-18 | $0.003162 | $0.007682 | $0.003143 | $0.004291 | $39.34 | $9,302.67 |
| 2019-08-19 | $0.004293 | $0.004786 | $0.004113 | $0.004208 | $16.98 | $9,127.90 |
| 2019-08-20 | $0.004208 | $0.007762 | $0.004183 | $0.006116 | $69.04 | $13,269.12 |
| 2019-08-21 | $0.006599 | $0.007812 | $0.005744 | $0.006176 | $81.90 | $13,402.41 |
| 2019-08-22 | $0.006182 | $0.006332 | $0.004790 | $0.005650 | $14.29 | $12,261.53 |
| 2019-08-23 | $0.005650 | $0.006390 | $0.005355 | $0.006386 | $19.21 | $13,861.78 |
| 2019-08-24 | $0.006385 | $0.006922 | $0.004706 | $0.005399 | $14.76 | $11,720.88 |
| 2019-08-25 | $0.005399 | $0.006687 | $0.004860 | $0.005555 | $38.33 | $12,062.39 |
| 2019-08-26 | $0.005563 | $0.006505 | $0.004891 | $0.004978 | $11.28 | $10,810.14 |
| 2019-08-27 | $0.004980 | $0.004983 | $0.004591 | $0.004666 | $1.95 | $10,133.71 |
| 2019-08-28 | $0.004667 | $0.006285 | $0.004601 | $0.005967 | $2.51 | $12,959.41 |
| 2019-08-29 | $0.005966 | $0.005998 | $0.004380 | $0.004661 | $8.32 | $10,125.37 |
| 2019-08-30 | $0.004661 | $0.004976 | $0.004287 | $0.004315 | $152.19 | $9,376.41 |
| 2019-08-31 | $0.004317 | $0.004896 | $0.003837 | $0.004822 | $1.77 | $10,479.85 |