RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.03795 | $0.04333 | $0.03795 | $0.04107 | $2,650,030 | $0 |
| 2018-06-02 | $0.04087 | $0.04397 | $0.04065 | $0.04211 | $2,759,470 | $0 |
| 2018-06-03 | $0.04210 | $0.04426 | $0.04077 | $0.04172 | $2,320,400 | $0 |
| 2018-06-04 | $0.04170 | $0.04304 | $0.03839 | $0.03919 | $2,452,850 | $0 |
| 2018-06-05 | $0.03920 | $0.04097 | $0.03887 | $0.03946 | $2,198,810 | $0 |
| 2018-06-06 | $0.03943 | $0.04092 | $0.03900 | $0.04016 | $2,391,310 | $0 |
| 2018-06-07 | $0.04017 | $0.04046 | $0.03690 | $0.03760 | $2,109,230 | $0 |
| 2018-06-08 | $0.03763 | $0.03784 | $0.03522 | $0.03594 | $2,340,630 | $0 |
| 2018-06-09 | $0.03594 | $0.03977 | $0.03533 | $0.03572 | $2,436,030 | $0 |
| 2018-06-10 | $0.03575 | $0.03620 | $0.02888 | $0.02933 | $1,761,080 | $0 |
| 2018-06-11 | $0.02958 | $0.03248 | $0.02903 | $0.03142 | $2,145,020 | $0 |
| 2018-06-12 | $0.03115 | $0.03184 | $0.02649 | $0.02673 | $1,867,590 | $0 |
| 2018-06-13 | $0.02725 | $0.02970 | $0.02482 | $0.02616 | $1,486,170 | $0 |
| 2018-06-14 | $0.02620 | $0.02816 | $0.02582 | $0.02724 | $1,665,090 | $0 |
| 2018-06-15 | $0.02734 | $0.02828 | $0.02514 | $0.02693 | $1,457,310 | $0 |
| 2018-06-16 | $0.02687 | $0.02787 | $0.02570 | $0.02647 | $1,590,040 | $0 |
| 2018-06-17 | $0.02649 | $0.02781 | $0.02581 | $0.02653 | $1,818,820 | $0 |
| 2018-06-18 | $0.02680 | $0.02862 | $0.02490 | $0.02798 | $1,854,290 | $0 |
| 2018-06-19 | $0.02797 | $0.02894 | $0.02614 | $0.02655 | $1,890,860 | $0 |
| 2018-06-20 | $0.02656 | $0.02964 | $0.02592 | $0.02895 | $2,105,510 | $0 |
| 2018-06-21 | $0.02894 | $0.03043 | $0.02795 | $0.02888 | $2,062,750 | $0 |
| 2018-06-22 | $0.02887 | $0.02986 | $0.02514 | $0.02669 | $1,787,960 | $0 |
| 2018-06-23 | $0.02670 | $0.02715 | $0.02294 | $0.02546 | $1,922,740 | $0 |
| 2018-06-24 | $0.02545 | $0.02550 | $0.02118 | $0.02273 | $1,504,080 | $0 |
| 2018-06-25 | $0.02268 | $0.02349 | $0.02212 | $0.02308 | $1,365,330 | $0 |
| 2018-06-26 | $0.02308 | $0.02326 | $0.02141 | $0.02145 | $1,378,380 | $0 |
| 2018-06-27 | $0.02142 | $0.02398 | $0.02096 | $0.02292 | $1,519,110 | $0 |
| 2018-06-28 | $0.02258 | $0.02419 | $0.02155 | $0.02236 | $1,346,060 | $0 |
| 2018-06-29 | $0.02237 | $0.02774 | $0.01993 | $0.02415 | $1,835,670 | $0 |
| 2018-06-30 | $0.02417 | $0.03269 | $0.02306 | $0.03030 | $3,798,860 | $0 |