Reakoin REAK
Xếp hạng #?
12:43:16 17/09/2020
Reakoin (REAK)
Không theo dõi
Lịch sử giá Reakoin (REAK) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.003856 | $0.004365 | $0.003608 | $0.004307 | $5.37 | $9,533.23 |
| 2019-12-02 | $0.004307 | $0.005078 | $0.001508 | $0.003468 | $67.62 | $7,675.25 |
| 2019-12-03 | $0.003468 | $0.004536 | $0.002235 | $0.003694 | $81.41 | $8,175.80 |
| 2019-12-04 | $0.003693 | $0.005125 | $0.003638 | $0.004346 | $39.25 | $9,623.13 |
| 2019-12-05 | $0.004346 | $0.004357 | $0.002534 | $0.003618 | $27.09 | $8,011.84 |
| 2019-12-06 | $0.003618 | $0.005920 | $0.003594 | $0.004314 | $51.32 | $9,553.98 |
| 2019-12-07 | $0.004314 | $0.005125 | $0.003674 | $0.003677 | $26.35 | $8,143.81 |
| 2019-12-08 | $0.003677 | $0.005004 | $0.003656 | $0.004989 | $23.88 | $11,051.09 |
| 2019-12-09 | $0.004990 | $0.005012 | $0.002264 | $0.003607 | $21.75 | $7,990.10 |
| 2019-12-10 | $0.003608 | $0.004729 | $0.002952 | $0.003489 | $17.36 | $7,730.48 |
| 2019-12-11 | $0.003489 | $0.004340 | $0.003155 | $0.003166 | $6.21 | $7,014.89 |
| 2019-12-12 | $0.003167 | $0.004092 | $0.001766 | $0.004085 | $0.2379 | $9,051.05 |
| 2019-12-13 | $0.004084 | $0.004144 | $0.003917 | $0.003995 | $7.62 | $8,852.80 |
| 2019-12-14 | $0.003995 | $0.004282 | $0.003699 | $0.003706 | $7.13 | $8,214.30 |
| 2019-12-15 | $0.003706 | $0.004242 | $0.003668 | $0.003854 | $6.62 | $8,543.60 |
| 2019-12-16 | $0.003854 | $0.006005 | $0.003804 | $0.004448 | $71.73 | $9,862.15 |
| 2019-12-17 | $0.004448 | $0.005474 | $0.003228 | $0.004030 | $24.87 | $8,936.24 |
| 2019-12-18 | $0.004030 | $0.004213 | $0.003583 | $0.003938 | $2.09 | $8,738.97 |
| 2019-12-19 | $0.003938 | $0.004213 | $0.003858 | $0.003961 | $7.50 | $8,796.56 |
| 2019-12-20 | $0.003961 | $0.005396 | $0.003930 | $0.004476 | $14.88 | $9,941.82 |
| 2019-12-21 | $0.004476 | $0.004891 | $0.003800 | $0.004026 | $17.09 | $8,943.18 |
| 2019-12-22 | $0.004026 | $0.004535 | $0.003385 | $0.004129 | $257.56 | $9,175.31 |
| 2019-12-23 | $0.004129 | $0.004184 | $0.003516 | $0.003574 | $5.11 | $7,942.17 |
| 2019-12-24 | $0.003575 | $0.004816 | $0.003552 | $0.004393 | $29.59 | $9,765.93 |
| 2019-12-25 | $0.004388 | $0.004400 | $0.003876 | $0.004008 | $15.98 | $8,913.52 |
| 2019-12-26 | $0.004009 | $0.004119 | $0.003395 | $0.003763 | $44.70 | $8,371.22 |
| 2019-12-27 | $0.003763 | $0.004000 | $0.003090 | $0.003133 | $124.90 | $6,973.79 |
| 2019-12-28 | $0.003134 | $0.003902 | $0.003132 | $0.003435 | $13.88 | $7,648.61 |
| 2019-12-29 | $0.003436 | $0.003944 | $0.003350 | $0.003856 | $22.43 | $8,587.63 |
| 2019-12-30 | $0.003860 | $0.003860 | $0.003293 | $0.003294 | $1.76 | $7,338.61 |
| 2019-12-31 | $0.003292 | $0.003886 | $0.003278 | $0.003441 | $4.76 | $7,668.81 |