RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02846 | $0.02890 | $0.02565 | $0.02668 | $726,953 | $0 |
| 2018-04-02 | $0.02674 | $0.02745 | $0.02515 | $0.02732 | $529,719 | $0 |
| 2018-04-03 | $0.02726 | $0.02953 | $0.02541 | $0.02883 | $688,069 | $0 |
| 2018-04-04 | $0.02888 | $0.02910 | $0.02467 | $0.02495 | $484,512 | $0 |
| 2018-04-05 | $0.02493 | $0.02730 | $0.02241 | $0.02522 | $1,002,760 | $0 |
| 2018-04-06 | $0.02514 | $0.02604 | $0.02413 | $0.02506 | $531,283 | $0 |
| 2018-04-07 | $0.02505 | $0.02815 | $0.02489 | $0.02631 | $523,842 | $0 |
| 2018-04-08 | $0.02630 | $0.02792 | $0.02546 | $0.02732 | $917,823 | $0 |
| 2018-04-09 | $0.02736 | $0.02931 | $0.02602 | $0.02727 | $826,503 | $0 |
| 2018-04-10 | $0.02734 | $0.02768 | $0.02571 | $0.02732 | $986,208 | $0 |
| 2018-04-11 | $0.02736 | $0.03062 | $0.02710 | $0.03012 | $1,466,860 | $0 |
| 2018-04-12 | $0.03002 | $0.03311 | $0.02779 | $0.03288 | $1,032,840 | $0 |
| 2018-04-13 | $0.03337 | $0.04153 | $0.03210 | $0.03822 | $1,519,840 | $0 |
| 2018-04-14 | $0.03823 | $0.04041 | $0.03534 | $0.03870 | $2,386,540 | $0 |
| 2018-04-15 | $0.03864 | $0.04016 | $0.03619 | $0.03900 | $897,952 | $0 |
| 2018-04-16 | $0.03904 | $0.04001 | $0.03520 | $0.03759 | $2,038,940 | $0 |
| 2018-04-17 | $0.03760 | $0.03835 | $0.03525 | $0.03643 | $2,240,580 | $0 |
| 2018-04-18 | $0.03669 | $0.03836 | $0.03508 | $0.03824 | $2,067,890 | $0 |
| 2018-04-19 | $0.03797 | $0.04040 | $0.03640 | $0.04040 | $2,527,330 | $0 |
| 2018-04-20 | $0.04035 | $0.04990 | $0.03898 | $0.04679 | $2,941,280 | $0 |
| 2018-04-21 | $0.04679 | $0.04906 | $0.04160 | $0.04436 | $499,759 | $0 |
| 2018-04-22 | $0.04437 | $0.04889 | $0.04317 | $0.04650 | $3,311,470 | $0 |
| 2018-04-23 | $0.04641 | $0.05013 | $0.04564 | $0.04564 | $2,420,950 | $0 |
| 2018-04-24 | $0.04564 | $0.04969 | $0.04460 | $0.04777 | $3,568,360 | $0 |
| 2018-04-25 | $0.04777 | $0.05009 | $0.03706 | $0.03808 | $1,924,770 | $0 |
| 2018-04-26 | $0.03853 | $0.04267 | $0.03764 | $0.04214 | $1,856,970 | $0 |
| 2018-04-27 | $0.04258 | $0.04942 | $0.04253 | $0.04583 | $2,567,550 | $0 |
| 2018-04-28 | $0.04553 | $0.04784 | $0.04454 | $0.04670 | $2,211,930 | $0 |
| 2018-04-29 | $0.04670 | $0.04837 | $0.04521 | $0.04813 | $2,930,560 | $0 |
| 2018-04-30 | $0.04740 | $0.04897 | $0.04388 | $0.04400 | $1,913,690 | $0 |