RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02483 | $0.02484 | $0.02231 | $0.02245 | $928,521 | $6,108,615 |
| 2018-08-02 | $0.02246 | $0.02361 | $0.02152 | $0.02180 | $1,646,170 | $6,165,701 |
| 2018-08-03 | $0.02180 | $0.02183 | $0.01807 | $0.01890 | $1,563,240 | $5,104,180 |
| 2018-08-04 | $0.01891 | $0.01931 | $0.01664 | $0.01683 | $930,494 | $4,571,195 |
| 2018-08-05 | $0.01683 | $0.01801 | $0.01571 | $0.01659 | $329,637 | $4,540,251 |
| 2018-08-06 | $0.01662 | $0.01849 | $0.01662 | $0.01705 | $232,071 | $4,673,435 |
| 2018-08-07 | $0.01704 | $0.01748 | $0.01592 | $0.01594 | $195,027 | $4,378,568 |
| 2018-08-08 | $0.01591 | $0.01622 | $0.01332 | $0.01382 | $253,294 | $3,810,825 |
| 2018-08-09 | $0.01379 | $0.01379 | $0.007141 | $0.01170 | $935,233 | $3,309,640 |
| 2018-08-10 | $0.00003594 | $0.00004997 | $0.00003197 | $0.00004018 | $7,474.83 | $0 |
| 2018-08-11 | $0.008951 | $0.008951 | $0.005778 | $0.006744 | $291,090 | $2,011,034 |
| 2018-08-12 | $0.006730 | $0.006730 | $0.005649 | $0.006212 | $112,991 | $1,863,536 |
| 2018-08-13 | $0.006228 | $0.006244 | $0.004626 | $0.004629 | $171,773 | $1,406,530 |
| 2018-08-14 | $0.004627 | $0.004792 | $0.003181 | $0.003777 | $290,407 | $1,169,719 |
| 2018-08-15 | $0.003782 | $0.004809 | $0.003782 | $0.004205 | $187,901 | $1,299,610 |
| 2018-08-16 | $0.004190 | $0.004428 | $0.004019 | $0.004269 | $413,071 | $1,325,202 |
| 2018-08-17 | $0.004271 | $0.006061 | $0.004270 | $0.006028 | $847,003 | $1,874,329 |
| 2018-08-18 | $0.006040 | $0.006565 | $0.004923 | $0.005255 | $677,819 | $1,643,017 |
| 2018-08-19 | $0.005267 | $0.005267 | $0.004820 | $0.005191 | $461,971 | $1,627,442 |
| 2018-08-20 | $0.005194 | $0.005270 | $0.004494 | $0.004541 | $416,209 | $1,430,080 |
| 2018-08-21 | $0.004520 | $0.004660 | $0.004218 | $0.004501 | $437,109 | $1,411,154 |
| 2018-08-22 | $0.004491 | $0.005224 | $0.004053 | $0.004157 | $551,003 | $1,304,705 |
| 2018-08-23 | $0.004168 | $0.004312 | $0.003978 | $0.004163 | $755,592 | $1,311,017 |
| 2018-08-24 | $0.004172 | $0.004306 | $0.004028 | $0.004303 | $1,120,590 | $1,355,461 |
| 2018-08-25 | $0.004290 | $0.004900 | $0.004228 | $0.004625 | $868,256 | $1,457,003 |
| 2018-08-26 | $0.004625 | $0.004728 | $0.004388 | $0.004656 | $1,372,030 | $1,466,945 |
| 2018-08-27 | $0.004663 | $0.004998 | $0.004505 | $0.004878 | $347,518 | $1,539,068 |
| 2018-08-28 | $0.004889 | $0.005231 | $0.004755 | $0.005231 | $2,493,940 | $1,645,387 |
| 2018-08-29 | $0.005229 | $0.005797 | $0.004830 | $0.005105 | $853,887 | $1,610,800 |
| 2018-08-30 | $0.005107 | $0.005414 | $0.004970 | $0.005337 | $1,851,080 | $1,685,489 |
| 2018-08-31 | $0.005281 | $0.005294 | $0.005137 | $0.005259 | $2,066,910 | $1,650,432 |