RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.005262 | $0.006009 | $0.005218 | $0.005916 | $2,368,520 | $1,862,205 |
| 2018-09-02 | $0.005905 | $0.005997 | $0.005623 | $0.005857 | $1,833,360 | $1,837,887 |
| 2018-09-03 | $0.005840 | $0.005870 | $0.005548 | $0.005731 | $2,036,630 | $1,806,439 |
| 2018-09-04 | $0.005678 | $0.005835 | $0.005654 | $0.005723 | $2,032,050 | $1,799,204 |
| 2018-09-05 | $0.005738 | $0.005909 | $0.004720 | $0.004720 | $1,409,270 | $1,483,335 |
| 2018-09-06 | $0.004732 | $0.004737 | $0.004192 | $0.004639 | $1,759,970 | $1,464,235 |
| 2018-09-07 | $0.004645 | $0.004788 | $0.004295 | $0.004296 | $2,008,080 | $1,357,287 |
| 2018-09-08 | $0.004309 | $0.004859 | $0.004306 | $0.004399 | $1,297,040 | $1,393,698 |
| 2018-09-09 | $0.004361 | $0.004844 | $0.004280 | $0.004724 | $2,032,930 | $1,497,298 |
| 2018-09-10 | $0.004696 | $0.004792 | $0.004398 | $0.004489 | $1,286,040 | $1,424,208 |
| 2018-09-11 | $0.004495 | $0.004583 | $0.004084 | $0.004210 | $1,425,450 | $1,339,424 |
| 2018-09-12 | $0.004207 | $0.004659 | $0.003987 | $0.004493 | $1,622,170 | $1,436,180 |
| 2018-09-13 | $0.004452 | $0.004836 | $0.004299 | $0.004821 | $1,292,750 | $1,540,194 |
| 2018-09-14 | $0.004814 | $0.005092 | $0.004799 | $0.004946 | $1,221,110 | $1,575,639 |
| 2018-09-15 | $0.004932 | $0.005381 | $0.004880 | $0.005250 | $1,849,380 | $1,682,875 |
| 2018-09-16 | $0.005316 | $0.005316 | $0.004577 | $0.004918 | $1,418,340 | $1,578,640 |
| 2018-09-17 | $0.004952 | $0.005101 | $0.004525 | $0.004844 | $1,298,430 | $1,552,961 |
| 2018-09-18 | $0.004753 | $0.004856 | $0.004533 | $0.004724 | $706,347 | $1,505,506 |
| 2018-09-19 | $0.004709 | $0.004790 | $0.004408 | $0.004620 | $993,915 | $1,472,663 |
| 2018-09-20 | $0.004601 | $0.005003 | $0.004593 | $0.004782 | $1,083,820 | $1,524,495 |
| 2018-09-21 | $0.004775 | $0.004966 | $0.004614 | $0.004918 | $1,471,940 | $1,568,895 |
| 2018-09-22 | $0.004853 | $0.005033 | $0.004586 | $0.004718 | $1,385,140 | $1,505,444 |
| 2018-09-23 | $0.004716 | $0.004767 | $0.004627 | $0.004731 | $1,636,600 | $1,509,735 |
| 2018-09-24 | $0.004728 | $0.004772 | $0.004265 | $0.004284 | $1,001,580 | $1,369,437 |
| 2018-09-25 | $0.004285 | $0.004285 | $0.004060 | $0.004181 | $921,449 | $1,332,863 |
| 2018-09-26 | $0.004186 | $0.004297 | $0.004057 | $0.004217 | $958,570 | $1,347,692 |
| 2018-09-27 | $0.004218 | $0.004283 | $0.003732 | $0.003909 | $1,065,190 | $1,257,751 |
| 2018-09-28 | $0.003913 | $0.004044 | $0.003841 | $0.003911 | $427,814 | $1,255,575 |
| 2018-09-29 | $0.003909 | $0.003919 | $0.003571 | $0.003606 | $283,191 | $1,159,270 |
| 2018-09-30 | $0.003603 | $0.004072 | $0.003603 | $0.004027 | $1,794,040 | $1,290,837 |