RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.07335 | $0.07854 | $0.07224 | $0.07740 | $2,192,740 | $0 |
| 2018-03-02 | $0.07662 | $0.07731 | $0.07256 | $0.07277 | $1,483,480 | $0 |
| 2018-03-03 | $0.07257 | $0.07578 | $0.06484 | $0.06613 | $1,067,210 | $0 |
| 2018-03-04 | $0.06577 | $0.07306 | $0.06533 | $0.07159 | $640,281 | $0 |
| 2018-03-05 | $0.07188 | $0.07453 | $0.06864 | $0.07041 | $741,145 | $0 |
| 2018-03-06 | $0.07040 | $0.07377 | $0.06548 | $0.06699 | $908,391 | $0 |
| 2018-03-07 | $0.06700 | $0.06896 | $0.05215 | $0.05376 | $902,213 | $0 |
| 2018-03-08 | $0.05358 | $0.05992 | $0.04852 | $0.05395 | $902,632 | $0 |
| 2018-03-09 | $0.05365 | $0.05424 | $0.04211 | $0.04910 | $724,736 | $0 |
| 2018-03-10 | $0.04912 | $0.05249 | $0.04710 | $0.04925 | $308,711 | $0 |
| 2018-03-11 | $0.04911 | $0.05105 | $0.04458 | $0.05100 | $248,328 | $0 |
| 2018-03-12 | $0.05058 | $0.05115 | $0.04562 | $0.04823 | $387,430 | $0 |
| 2018-03-13 | $0.04812 | $0.05149 | $0.04531 | $0.04761 | $315,927 | $0 |
| 2018-03-14 | $0.04758 | $0.04968 | $0.03803 | $0.03805 | $474,332 | $0 |
| 2018-03-15 | $0.03803 | $0.04720 | $0.03675 | $0.04133 | $2,123,690 | $0 |
| 2018-03-16 | $0.04248 | $0.04858 | $0.04043 | $0.04482 | $1,332,990 | $0 |
| 2018-03-17 | $0.04485 | $0.04485 | $0.03512 | $0.03855 | $1,387,250 | $0 |
| 2018-03-18 | $0.03850 | $0.03962 | $0.03024 | $0.03354 | $975,345 | $0 |
| 2018-03-19 | $0.03345 | $0.03765 | $0.03131 | $0.03687 | $1,094,800 | $0 |
| 2018-03-20 | $0.03717 | $0.03894 | $0.03317 | $0.03469 | $1,234,850 | $0 |
| 2018-03-21 | $0.03482 | $0.04432 | $0.03471 | $0.04271 | $1,157,540 | $0 |
| 2018-03-22 | $0.04336 | $0.04459 | $0.03469 | $0.03696 | $1,235,320 | $0 |
| 2018-03-23 | $0.03693 | $0.03848 | $0.03423 | $0.03749 | $1,661,940 | $0 |
| 2018-03-24 | $0.03773 | $0.04259 | $0.03610 | $0.03779 | $1,832,680 | $0 |
| 2018-03-25 | $0.03680 | $0.03870 | $0.03532 | $0.03707 | $1,148,240 | $0 |
| 2018-03-26 | $0.03703 | $0.03948 | $0.03402 | $0.03499 | $972,670 | $0 |
| 2018-03-27 | $0.03496 | $0.03543 | $0.03141 | $0.03279 | $1,404,060 | $0 |
| 2018-03-28 | $0.03290 | $0.03517 | $0.03074 | $0.03218 | $863,728 | $0 |
| 2018-03-29 | $0.03226 | $0.03320 | $0.02785 | $0.02872 | $641,920 | $0 |
| 2018-03-30 | $0.02807 | $0.02910 | $0.02578 | $0.02845 | $355,282 | $0 |
| 2018-03-31 | $0.02840 | $0.03067 | $0.02657 | $0.02844 | $883,479 | $0 |