RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1193 | $0.1265 | $0.09901 | $0.1065 | $4,256,720 | $0 |
| 2018-02-02 | $0.1048 | $0.1048 | $0.08892 | $0.09932 | $2,014,030 | $0 |
| 2018-02-03 | $0.09949 | $0.1099 | $0.09191 | $0.1055 | $1,980,020 | $0 |
| 2018-02-04 | $0.1039 | $0.1045 | $0.07970 | $0.08414 | $1,503,880 | $0 |
| 2018-02-05 | $0.08335 | $0.09779 | $0.06702 | $0.07347 | $601,925 | $0 |
| 2018-02-06 | $0.07291 | $0.08977 | $0.05644 | $0.08807 | $2,685,850 | $0 |
| 2018-02-07 | $0.08822 | $0.09769 | $0.08296 | $0.08413 | $1,304,790 | $0 |
| 2018-02-08 | $0.08358 | $0.09729 | $0.08242 | $0.08486 | $812,067 | $0 |
| 2018-02-09 | $0.08474 | $0.09260 | $0.07551 | $0.09020 | $1,179,890 | $0 |
| 2018-02-10 | $0.08947 | $0.09321 | $0.08022 | $0.08296 | $984,017 | $0 |
| 2018-02-11 | $0.08303 | $0.08827 | $0.07581 | $0.07983 | $1,640,120 | $0 |
| 2018-02-12 | $0.08023 | $0.08879 | $0.07758 | $0.08327 | $649,946 | $0 |
| 2018-02-13 | $0.08328 | $0.08932 | $0.06612 | $0.07731 | $1,822,090 | $0 |
| 2018-02-14 | $0.07719 | $0.08875 | $0.07517 | $0.08383 | $1,036,970 | $0 |
| 2018-02-15 | $0.08386 | $0.1286 | $0.08057 | $0.1039 | $11,368,500 | $0 |
| 2018-02-16 | $0.1038 | $0.1110 | $0.09416 | $0.1005 | $4,416,360 | $0 |
| 2018-02-17 | $0.1005 | $0.1037 | $0.09738 | $0.1002 | $1,726,760 | $0 |
| 2018-02-18 | $0.09889 | $0.09986 | $0.08867 | $0.09382 | $720,505 | $0 |
| 2018-02-19 | $0.09358 | $0.09927 | $0.09322 | $0.09660 | $453,539 | $0 |
| 2018-02-20 | $0.09582 | $0.09891 | $0.08362 | $0.08464 | $841,440 | $0 |
| 2018-02-21 | $0.08401 | $0.08611 | $0.07690 | $0.07869 | $1,582,110 | $0 |
| 2018-02-22 | $0.07856 | $0.08214 | $0.07232 | $0.07795 | $543,659 | $0 |
| 2018-02-23 | $0.07757 | $0.07833 | $0.07309 | $0.07776 | $540,835 | $0 |
| 2018-02-24 | $0.07741 | $0.08283 | $0.06934 | $0.07258 | $459,845 | $0 |
| 2018-02-25 | $0.07264 | $0.07318 | $0.06694 | $0.06898 | $357,037 | $0 |
| 2018-02-26 | $0.06760 | $0.07422 | $0.06413 | $0.07077 | $1,410,050 | $0 |
| 2018-02-27 | $0.07120 | $0.07615 | $0.07035 | $0.07280 | $1,629,370 | $0 |
| 2018-02-28 | $0.07288 | $0.07671 | $0.07218 | $0.07351 | $2,227,800 | $0 |