RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.04450 | $0.04460 | $0.04039 | $0.04184 | $1,616,100 | $0 |
| 2018-05-02 | $0.04175 | $0.04342 | $0.04091 | $0.04255 | $1,804,760 | $0 |
| 2018-05-03 | $0.04261 | $0.04736 | $0.04149 | $0.04424 | $1,586,700 | $0 |
| 2018-05-04 | $0.04429 | $0.05462 | $0.04351 | $0.05327 | $2,252,630 | $0 |
| 2018-05-05 | $0.05333 | $0.06293 | $0.05325 | $0.06251 | $3,391,670 | $0 |
| 2018-05-06 | $0.06244 | $0.06485 | $0.04930 | $0.05317 | $2,191,790 | $0 |
| 2018-05-07 | $0.05236 | $0.05273 | $0.04621 | $0.04768 | $1,836,730 | $0 |
| 2018-05-08 | $0.04815 | $0.05258 | $0.04597 | $0.04791 | $2,319,330 | $0 |
| 2018-05-09 | $0.04785 | $0.05366 | $0.04619 | $0.05050 | $2,873,880 | $0 |
| 2018-05-10 | $0.05087 | $0.05349 | $0.04750 | $0.04755 | $1,853,010 | $0 |
| 2018-05-11 | $0.04755 | $0.04950 | $0.03864 | $0.04042 | $2,212,610 | $0 |
| 2018-05-12 | $0.03812 | $0.04249 | $0.03535 | $0.03974 | $1,603,980 | $0 |
| 2018-05-13 | $0.03970 | $0.04480 | $0.03848 | $0.04385 | $1,821,420 | $0 |
| 2018-05-14 | $0.04383 | $0.04447 | $0.03931 | $0.04330 | $1,852,040 | $0 |
| 2018-05-15 | $0.04309 | $0.04406 | $0.03920 | $0.04062 | $2,033,680 | $0 |
| 2018-05-16 | $0.04062 | $0.04199 | $0.03683 | $0.03921 | $1,890,110 | $0 |
| 2018-05-17 | $0.03886 | $0.04248 | $0.03886 | $0.03943 | $1,950,960 | $0 |
| 2018-05-18 | $0.03942 | $0.04184 | $0.03848 | $0.04136 | $2,153,860 | $0 |
| 2018-05-19 | $0.04138 | $0.04390 | $0.04010 | $0.04133 | $1,823,170 | $0 |
| 2018-05-20 | $0.04145 | $0.04410 | $0.04126 | $0.04350 | $1,797,800 | $0 |
| 2018-05-21 | $0.04354 | $0.04422 | $0.04081 | $0.04235 | $1,972,520 | $0 |
| 2018-05-22 | $0.04232 | $0.04306 | $0.03485 | $0.03718 | $1,635,050 | $0 |
| 2018-05-23 | $0.03729 | $0.03904 | $0.03152 | $0.03339 | $2,031,960 | $0 |
| 2018-05-24 | $0.03338 | $0.03667 | $0.03255 | $0.03393 | $1,375,460 | $0 |
| 2018-05-25 | $0.03368 | $0.03487 | $0.03201 | $0.03277 | $1,306,270 | $0 |
| 2018-05-26 | $0.03276 | $0.03511 | $0.03232 | $0.03414 | $1,425,850 | $0 |
| 2018-05-27 | $0.03417 | $0.03423 | $0.03239 | $0.03244 | $1,346,050 | $0 |
| 2018-05-28 | $0.03245 | $0.03493 | $0.03057 | $0.03183 | $1,307,470 | $0 |
| 2018-05-29 | $0.03179 | $0.03791 | $0.03123 | $0.03716 | $2,038,260 | $0 |
| 2018-05-30 | $0.03718 | $0.04038 | $0.03670 | $0.03799 | $2,018,440 | $0 |
| 2018-05-31 | $0.03796 | $0.04291 | $0.03744 | $0.03763 | $2,403,740 | $0 |