Reakoin REAK
Xếp hạng #?
12:43:16 17/09/2020
Reakoin (REAK)
Không theo dõi
Lịch sử giá Reakoin (REAK) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.004823 | $0.004992 | $0.004326 | $0.004330 | $4.10 | $9,413.27 |
| 2019-09-02 | $0.004330 | $0.004656 | $0.003993 | $0.004634 | $1.18 | $10,076.98 |
| 2019-09-03 | $0.004635 | $0.004650 | $0.004266 | $0.004412 | $0.7091 | $9,595.21 |
| 2019-09-04 | $0.004412 | $0.005783 | $0.004197 | $0.005745 | $10.72 | $12,496.16 |
| 2019-09-05 | $0.005745 | $0.005756 | $0.002946 | $0.003226 | $61.95 | $7,018.48 |
| 2019-09-06 | $0.003226 | $0.008089 | $0.003222 | $0.005669 | $52.79 | $12,337.44 |
| 2019-09-07 | $0.005673 | $0.007468 | $0.005345 | $0.005351 | $7.36 | $11,647.61 |
| 2019-09-08 | $0.005347 | $0.005892 | $0.004661 | $0.005883 | $19.24 | $12,810.22 |
| 2019-09-09 | $0.005883 | $0.005903 | $0.004842 | $0.005204 | $7.96 | $11,332.69 |
| 2019-09-10 | $0.005202 | $0.005411 | $0.004514 | $0.004769 | $1.93 | $10,386.69 |
| 2019-09-11 | $0.004769 | $0.005468 | $0.004609 | $0.004846 | $7.11 | $10,556.80 |
| 2019-09-12 | $0.004846 | $0.005606 | $0.004791 | $0.005573 | $8.43 | $12,144.17 |
| 2019-09-13 | $0.005574 | $0.005589 | $0.004293 | $0.004424 | $2.23 | $9,641.22 |
| 2019-09-14 | $0.004420 | $0.005101 | $0.004400 | $0.004971 | $8.57 | $10,836.24 |
| 2019-09-15 | $0.004971 | $0.005995 | $0.003182 | $0.005632 | $23.05 | $12,278.30 |
| 2019-09-16 | $0.005632 | $0.005670 | $0.004929 | $0.004973 | $8.54 | $10,844.18 |
| 2019-09-17 | $0.004973 | $0.004977 | $0.004155 | $0.004233 | $12.34 | $9,234.06 |
| 2019-09-18 | $0.004235 | $0.005879 | $0.004100 | $0.004576 | $16.51 | $9,982.51 |
| 2019-09-19 | $0.004576 | $0.005711 | $0.004315 | $0.004494 | $10.00 | $9,806.12 |
| 2019-09-20 | $0.004500 | $0.006166 | $0.004434 | $0.004477 | $11.45 | $9,769.70 |
| 2019-09-21 | $0.004476 | $0.006152 | $0.004299 | $0.004390 | $10.47 | $9,582.77 |
| 2019-09-22 | $0.004390 | $0.005056 | $0.004276 | $0.004560 | $0.6351 | $9,954.63 |
| 2019-09-23 | $0.004561 | $0.005096 | $0.004486 | $0.004832 | $13.67 | $10,549.40 |
| 2019-09-24 | $0.004833 | $0.005445 | $0.003851 | $0.003942 | $2.64 | $8,607.86 |
| 2019-09-25 | $0.003943 | $0.004021 | $0.003642 | $0.003660 | $12.16 | $7,993.83 |
| 2019-09-26 | $0.003659 | $0.003867 | $0.003437 | $0.003520 | $9.58 | $7,690.12 |
| 2019-09-27 | $0.003520 | $0.003966 | $0.003484 | $0.003954 | $13.04 | $8,639.05 |
| 2019-09-28 | $0.003955 | $0.004778 | $0.003566 | $0.003661 | $19.72 | $7,999.00 |
| 2019-09-29 | $0.003663 | $0.004074 | $0.003568 | $0.003680 | $9.37 | $8,041.50 |
| 2019-09-30 | $0.003680 | $0.003896 | $0.003566 | $0.003695 | $3.75 | $8,074.66 |