Reakoin REAK
Xếp hạng #?
12:43:16 17/09/2020
Reakoin (REAK)
Không theo dõi
Lịch sử giá Reakoin (REAK) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.003696 | $0.003829 | $0.003280 | $0.003350 | $8.89 | $7,321.65 |
| 2019-10-02 | $0.003350 | $0.003651 | $0.003297 | $0.003649 | $5.13 | $7,977.53 |
| 2019-10-03 | $0.003648 | $0.004209 | $0.003524 | $0.004089 | $76.64 | $8,941.45 |
| 2019-10-04 | $0.004088 | $0.004090 | $0.003419 | $0.003584 | $2.64 | $7,838.59 |
| 2019-10-05 | $0.003584 | $0.006062 | $0.003447 | $0.005211 | $445.81 | $11,401.52 |
| 2019-10-06 | $0.005212 | $0.005505 | $0.004758 | $0.005152 | $4.49 | $11,275.39 |
| 2019-10-07 | $0.005145 | $0.005324 | $0.004615 | $0.004782 | $5.95 | $10,468.81 |
| 2019-10-08 | $0.004780 | $0.004805 | $0.003889 | $0.003907 | $2.68 | $8,556.12 |
| 2019-10-09 | $0.003907 | $0.004749 | $0.003848 | $0.004192 | $5.32 | $9,182.14 |
| 2019-10-10 | $0.004193 | $0.004583 | $0.004011 | $0.004127 | $4.29 | $9,043.48 |
| 2019-10-11 | $0.004130 | $0.008745 | $0.004003 | $0.005652 | $351.27 | $12,385.94 |
| 2019-10-12 | $0.005650 | $0.008261 | $0.005525 | $0.008193 | $11.63 | $17,958.70 |
| 2019-10-13 | $0.008190 | $0.008212 | $0.004431 | $0.004724 | $110.91 | $10,357.41 |
| 2019-10-14 | $0.004724 | $0.007955 | $0.004709 | $0.005723 | $70.05 | $12,552.35 |
| 2019-10-15 | $0.005727 | $0.005931 | $0.004477 | $0.004849 | $4.25 | $10,639.90 |
| 2019-10-16 | $0.004849 | $0.005035 | $0.004346 | $0.004864 | $4.02 | $10,674.34 |
| 2019-10-17 | $0.004865 | $0.005663 | $0.004577 | $0.004590 | $4.25 | $10,074.63 |
| 2019-10-18 | $0.004589 | $0.004609 | $0.003566 | $0.003679 | $9.30 | $8,076.46 |
| 2019-10-19 | $0.003679 | $0.004128 | $0.003659 | $0.004071 | $0.8419 | $8,940.31 |
| 2019-10-20 | $0.004071 | $0.004305 | $0.003466 | $0.003498 | $21.59 | $7,685.82 |
| 2019-10-21 | $0.003498 | $0.003737 | $0.003208 | $0.003360 | $1.42 | $7,383.23 |
| 2019-10-22 | $0.003360 | $0.003432 | $0.003066 | $0.003119 | $0.4569 | $6,855.91 |
| 2019-10-23 | $0.003119 | $0.003749 | $0.002909 | $0.003637 | $5.30 | $7,996.56 |
| 2019-10-24 | $0.003639 | $0.008238 | $0.003639 | $0.006345 | $329.58 | $13,955.90 |
| 2019-10-25 | $0.006345 | $0.006895 | $0.004144 | $0.005560 | $15.75 | $12,231.60 |
| 2019-10-26 | $0.005557 | $0.007370 | $0.005410 | $0.006213 | $13.86 | $13,671.69 |
| 2019-10-27 | $0.006213 | $0.01138 | $0.005395 | $0.009174 | $1,068.46 | $20,192.75 |
| 2019-10-28 | $0.009168 | $0.009340 | $0.004024 | $0.006383 | $223.75 | $14,053.30 |
| 2019-10-29 | $0.006384 | $0.009257 | $0.005092 | $0.006687 | $97.81 | $14,725.69 |
| 2019-10-30 | $0.006689 | $0.009179 | $0.006669 | $0.009113 | $1,038.93 | $20,072.47 |
| 2019-10-31 | $0.009112 | $0.009418 | $0.004866 | $0.004876 | $1,863.23 | $10,743.56 |