Reakoin REAK
Xếp hạng #?
12:43:16 17/09/2020
Reakoin (REAK)
Không theo dõi
Lịch sử giá Reakoin (REAK) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.004336 | $0.004628 | $0.004313 | $0.004547 | $5.12 | $10,289.43 |
| 2020-02-02 | $0.004547 | $0.004738 | $0.004073 | $0.004535 | $29.50 | $10,265.28 |
| 2020-02-03 | $0.004535 | $0.004639 | $0.004254 | $0.004271 | $87.09 | $9,673.17 |
| 2020-02-04 | $0.004271 | $0.005517 | $0.003391 | $0.003679 | $21.91 | $8,336.74 |
| 2020-02-05 | $0.003680 | $0.004466 | $0.003677 | $0.004430 | $5.24 | $10,042.79 |
| 2020-02-06 | $0.004430 | $0.004530 | $0.004394 | $0.004483 | $0.9617 | $10,166.71 |
| 2020-02-07 | $0.004484 | $0.004617 | $0.004478 | $0.004510 | $2.27 | $10,231.06 |
| 2020-02-08 | $0.004509 | $0.009397 | $0.003917 | $0.003990 | $45.59 | $9,056.86 |
| 2020-02-09 | $0.003990 | $0.005038 | $0.003990 | $0.005025 | $17.53 | $11,411.97 |
| 2020-02-10 | $0.005028 | $0.005048 | $0.004507 | $0.004716 | $16.08 | $10,712.82 |
| 2020-02-11 | $0.004716 | $0.004791 | $0.004217 | $0.004784 | $33.43 | $10,872.44 |
| 2020-02-12 | $0.004783 | $0.004860 | $0.004353 | $0.004532 | $2.29 | $10,304.61 |
| 2020-02-13 | $0.004532 | $0.004949 | $0.004525 | $0.004645 | $6.30 | $10,565.19 |
| 2020-02-14 | $0.004647 | $0.004656 | $0.004283 | $0.004338 | $1.08 | $9,872.32 |
| 2020-02-15 | $0.004338 | $0.004355 | $0.003156 | $0.003169 | $0.4946 | $7,216.11 |
| 2020-02-16 | $0.003170 | $0.004669 | $0.003161 | $0.004657 | $71.34 | $10,607.66 |
| 2020-02-17 | $0.004661 | $0.004661 | $0.003270 | $0.003296 | $0.3704 | $7,508.95 |
| 2020-02-18 | $0.003293 | $0.003594 | $0.003281 | $0.003558 | $14.33 | $8,109.83 |
| 2020-02-19 | $0.003559 | $0.004316 | $0.003541 | $0.004083 | $5.43 | $9,310.08 |
| 2020-02-20 | $0.004082 | $0.004090 | $0.003429 | $0.003432 | $84.99 | $7,828.87 |
| 2020-02-21 | $0.003431 | $0.003431 | $0.001932 | $0.002969 | $18.49 | $6,774.99 |
| 2020-02-22 | $0.002970 | $0.003518 | $0.001641 | $0.003509 | $6.46 | $8,010.40 |
| 2020-02-23 | $0.003509 | $0.005018 | $0.003506 | $0.004065 | $72.65 | $9,280.71 |
| 2020-02-24 | $0.004070 | $0.004204 | $0.003739 | $0.004150 | $40.06 | $9,478.85 |
| 2020-02-25 | $0.004149 | $0.004234 | $0.003274 | $0.003358 | $37.72 | $7,674.21 |
| 2020-02-26 | $0.003358 | $0.003365 | $0.001478 | $0.001499 | $0.1326 | $3,426.89 |
| 2020-02-27 | $0.001499 | $0.001518 | $0.001457 | $0.001496 | $0.1933 | $3,421.72 |
| 2020-02-28 | $0.001496 | $0.006476 | $0.001441 | $0.003479 | $218.63 | $7,959.51 |
| 2020-02-29 | $0.003478 | $0.004250 | $0.003478 | $0.004208 | $144.41 | $9,630.71 |