RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03031 | $0.03487 | $0.02725 | $0.03351 | $3,289,750 | $0 |
| 2018-07-02 | $0.03351 | $0.04671 | $0.03320 | $0.04185 | $4,994,420 | $0 |
| 2018-07-03 | $0.04179 | $0.05486 | $0.03957 | $0.04491 | $6,573,670 | $0 |
| 2018-07-04 | $0.04504 | $0.06069 | $0.04260 | $0.05007 | $8,860,410 | $0 |
| 2018-07-05 | $0.04959 | $0.06690 | $0.04829 | $0.05761 | $13,471,300 | $0 |
| 2018-07-06 | $0.05760 | $0.06670 | $0.05181 | $0.06163 | $13,367,000 | $0 |
| 2018-07-07 | $0.05912 | $0.06280 | $0.05182 | $0.05728 | $7,184,030 | $0 |
| 2018-07-08 | $0.05714 | $0.05984 | $0.05426 | $0.05426 | $7,535,630 | $0 |
| 2018-07-09 | $0.05454 | $0.05705 | $0.04570 | $0.04833 | $7,986,080 | $0 |
| 2018-07-10 | $0.04846 | $0.05087 | $0.03554 | $0.03807 | $4,903,890 | $0 |
| 2018-07-11 | $0.03606 | $0.03660 | $0.03082 | $0.03295 | $3,126,670 | $0 |
| 2018-07-12 | $0.03295 | $0.04327 | $0.03184 | $0.04227 | $5,605,200 | $0 |
| 2018-07-13 | $0.03911 | $0.05095 | $0.03911 | $0.04793 | $6,821,690 | $0 |
| 2018-07-14 | $0.04801 | $0.05250 | $0.04219 | $0.05147 | $5,697,930 | $0 |
| 2018-07-15 | $0.05119 | $0.05901 | $0.04964 | $0.05583 | $6,950,180 | $0 |
| 2018-07-16 | $0.05655 | $0.06914 | $0.05618 | $0.06318 | $20,677,100 | $0 |
| 2018-07-17 | $0.06358 | $0.06358 | $0.04694 | $0.05275 | $9,207,850 | $0 |
| 2018-07-18 | $0.05302 | $0.05582 | $0.03954 | $0.04131 | $7,008,540 | $0 |
| 2018-07-19 | $0.04107 | $0.04258 | $0.03808 | $0.04021 | $4,323,580 | $12,630,089 |
| 2018-07-20 | $0.04022 | $0.04042 | $0.03453 | $0.03477 | $4,385,610 | $10,921,888 |
| 2018-07-21 | $0.03477 | $0.03840 | $0.02550 | $0.02959 | $4,084,150 | $9,293,623 |
| 2018-07-22 | $0.02966 | $0.03266 | $0.01994 | $0.02469 | $6,825,940 | $7,754,998 |
| 2018-07-23 | $0.02463 | $0.02653 | $0.02099 | $0.02204 | $3,813,460 | $6,922,915 |
| 2018-07-24 | $0.02228 | $0.02431 | $0.02140 | $0.02298 | $1,673,940 | $6,978,691 |
| 2018-07-25 | $0.02270 | $0.02374 | $0.02212 | $0.02296 | $934,310 | $6,963,168 |
| 2018-07-26 | $0.02295 | $0.02730 | $0.02278 | $0.02520 | $1,330,580 | $7,659,407 |
| 2018-07-27 | $0.02523 | $0.02761 | $0.02492 | $0.02712 | $1,638,170 | $7,754,527 |
| 2018-07-28 | $0.02724 | $0.02865 | $0.02670 | $0.02777 | $1,488,030 | $7,871,149 |
| 2018-07-29 | $0.02780 | $0.03239 | $0.02754 | $0.03093 | $3,067,580 | $8,364,413 |
| 2018-07-30 | $0.03093 | $0.03154 | $0.02529 | $0.02676 | $2,094,870 | $7,250,868 |
| 2018-07-31 | $0.02678 | $0.02694 | $0.02262 | $0.02483 | $1,601,420 | $6,741,991 |