RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.004029 | $0.004113 | $0.003772 | $0.003876 | $978,938 | $1,232,546 |
| 2018-10-02 | $0.003872 | $0.003921 | $0.003784 | $0.003828 | $1,291,590 | $1,216,553 |
| 2018-10-03 | $0.003840 | $0.003879 | $0.003733 | $0.003847 | $749,944 | $1,223,957 |
| 2018-10-04 | $0.003873 | $0.003980 | $0.003768 | $0.003884 | $49,697.30 | $1,234,671 |
| 2018-10-05 | $0.003883 | $0.004011 | $0.003566 | $0.003890 | $259,369 | $1,236,530 |
| 2018-10-06 | $0.003855 | $0.004100 | $0.003753 | $0.003790 | $654,716 | $1,204,722 |
| 2018-10-07 | $0.003792 | $0.003888 | $0.003636 | $0.003755 | $1,353,470 | $1,194,944 |
| 2018-10-08 | $0.003755 | $0.003766 | $0.003623 | $0.003689 | $676,956 | $1,171,030 |
| 2018-10-09 | $0.003688 | $0.003773 | $0.003654 | $0.003756 | $1,571,890 | $1,192,259 |
| 2018-10-10 | $0.003752 | $0.003752 | $0.003426 | $0.003563 | $913,765 | $1,132,862 |
| 2018-10-11 | $0.003561 | $0.003563 | $0.002950 | $0.002950 | $1,256,670 | $938,585 |
| 2018-10-12 | $0.002938 | $0.003178 | $0.002918 | $0.003119 | $1,385,390 | $992,854 |
| 2018-10-13 | $0.003142 | $0.003222 | $0.003086 | $0.003103 | $601,975 | $988,595 |
| 2018-10-14 | $0.003103 | $0.003177 | $0.003077 | $0.003085 | $896,526 | $984,709 |
| 2018-10-15 | $0.003098 | $0.003206 | $0.002988 | $0.003079 | $1,286,200 | $980,263 |
| 2018-10-16 | $0.003080 | $0.003313 | $0.003035 | $0.003187 | $1,116,140 | $1,014,630 |
| 2018-10-17 | $0.003193 | $0.003349 | $0.003155 | $0.003349 | $1,167,480 | $1,066,951 |
| 2018-10-18 | $0.003364 | $0.003588 | $0.003275 | $0.003361 | $813,078 | $1,069,151 |
| 2018-10-19 | $0.003362 | $0.003407 | $0.003302 | $0.003367 | $1,007,470 | $1,071,078 |
| 2018-10-20 | $0.003364 | $0.003388 | $0.003329 | $0.003366 | $1,511,140 | $1,070,515 |
| 2018-10-21 | $0.003368 | $0.003400 | $0.003231 | $0.003284 | $1,777,850 | $1,049,961 |
| 2018-10-22 | $0.003286 | $0.003294 | $0.003144 | $0.003248 | $1,601,710 | $1,037,980 |
| 2018-10-23 | $0.003249 | $0.003268 | $0.003149 | $0.003251 | $1,191,990 | $1,034,538 |
| 2018-10-24 | $0.003262 | $0.003356 | $0.003249 | $0.003281 | $1,383,440 | $1,056,453 |
| 2018-10-25 | $0.003281 | $0.003338 | $0.001916 | $0.002206 | $1,394,950 | $716,736 |
| 2018-10-26 | $0.002200 | $0.002226 | $0.002014 | $0.002056 | $689,110 | $674,146 |
| 2018-10-27 | $0.002060 | $0.002106 | $0.001939 | $0.002095 | $1,128,590 | $690,755 |
| 2018-10-28 | $0.002095 | $0.002148 | $0.001783 | $0.001918 | $920,964 | $635,249 |
| 2018-10-29 | $0.001917 | $0.002280 | $0.001917 | $0.002113 | $1,083,580 | $696,689 |
| 2018-10-30 | $0.002112 | $0.002127 | $0.001953 | $0.002025 | $218,774 | $657,481 |
| 2018-10-31 | $0.002021 | $0.002118 | $0.001888 | $0.002024 | $65,338.50 | $653,034 |