Reakoin REAK
Xếp hạng #?
12:43:16 17/09/2020
Reakoin (REAK)
Không theo dõi
Lịch sử giá Reakoin (REAK) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.004873 | $0.009121 | $0.004844 | $0.008419 | $446.74 | $18,552.85 |
| 2019-11-02 | $0.008419 | $0.01247 | $0.007134 | $0.009565 | $1,440.78 | $21,081.21 |
| 2019-11-03 | $0.009570 | $0.01108 | $0.009509 | $0.01031 | $1,544.95 | $22,717.55 |
| 2019-11-04 | $0.01029 | $0.01101 | $0.008129 | $0.008413 | $1,745.10 | $18,551.80 |
| 2019-11-05 | $0.008413 | $0.01041 | $0.008331 | $0.008973 | $1,480.78 | $19,793.95 |
| 2019-11-06 | $0.008973 | $0.01258 | $0.008058 | $0.009825 | $949.52 | $21,674.74 |
| 2019-11-07 | $0.009821 | $0.01038 | $0.008195 | $0.01019 | $995.41 | $22,490.10 |
| 2019-11-08 | $0.01019 | $0.01302 | $0.009097 | $0.01110 | $1,944.80 | $24,491.53 |
| 2019-11-09 | $0.01021 | $0.01647 | $0.009994 | $0.01379 | $3,316.45 | $30,449.58 |
| 2019-11-10 | $0.01379 | $0.01722 | $0.01252 | $0.01559 | $3,714.20 | $34,432.10 |
| 2019-11-11 | $0.01559 | $0.01840 | $0.009688 | $0.01720 | $1,052.62 | $37,987.73 |
| 2019-11-12 | $0.01720 | $0.01775 | $0.01358 | $0.01483 | $743.27 | $32,757.86 |
| 2019-11-13 | $0.01501 | $0.01856 | $0.01500 | $0.01849 | $2,484.90 | $40,854.94 |
| 2019-11-14 | $0.01849 | $0.01859 | $0.01520 | $0.01586 | $1,691.26 | $35,052.48 |
| 2019-11-15 | $0.01586 | $0.01845 | $0.01424 | $0.01425 | $289.64 | $31,481.83 |
| 2019-11-16 | $0.01425 | $0.01425 | $0.01153 | $0.01163 | $118.57 | $25,706.48 |
| 2019-11-17 | $0.01163 | $0.01734 | $0.006536 | $0.01581 | $1,413.48 | $34,938.18 |
| 2019-11-18 | $0.01581 | $0.01710 | $0.01186 | $0.01244 | $200.81 | $27,490.09 |
| 2019-11-19 | $0.01244 | $0.01335 | $0.01016 | $0.01041 | $39.96 | $23,013.27 |
| 2019-11-20 | $0.01041 | $0.01236 | $0.007663 | $0.007682 | $171.75 | $16,983.29 |
| 2019-11-21 | $0.007682 | $0.009036 | $0.007020 | $0.007473 | $13.58 | $16,522.05 |
| 2019-11-22 | $0.007473 | $0.01201 | $0.006530 | $0.01137 | $75.59 | $25,134.35 |
| 2019-11-23 | $0.01137 | $0.01137 | $0.007703 | $0.008063 | $13.50 | $17,829.45 |
| 2019-11-24 | $0.008063 | $0.008068 | $0.006865 | $0.006865 | $5.58 | $15,180.53 |
| 2019-11-25 | $0.006865 | $0.007826 | $0.006010 | $0.006024 | $41.41 | $13,322.79 |
| 2019-11-26 | $0.006021 | $0.006320 | $0.006005 | $0.006159 | $21.11 | $13,623.09 |
| 2019-11-27 | $0.006092 | $0.006254 | $0.005513 | $0.005756 | $39.55 | $12,732.46 |
| 2019-11-28 | $0.005760 | $0.01281 | $0.005222 | $0.005963 | $187.33 | $13,192.92 |
| 2019-11-29 | $0.005963 | $0.005972 | $0.004219 | $0.005377 | $30.38 | $11,896.55 |
| 2019-11-30 | $0.005376 | $0.005701 | $0.003716 | $0.003855 | $4.24 | $8,531.20 |