RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002023 | $0.002411 | $0.001891 | $0.001960 | $653,372 | $633,308 |
| 2018-11-02 | $0.001960 | $0.002048 | $0.001951 | $0.001964 | $1,143,970 | $634,433 |
| 2018-11-03 | $0.001964 | $0.001968 | $0.001850 | $0.001877 | $514,050 | $607,038 |
| 2018-11-04 | $0.001877 | $0.001928 | $0.001651 | $0.001775 | $813,918 | $576,849 |
| 2018-11-05 | $0.001782 | $0.002011 | $0.001548 | $0.001661 | $861,486 | $543,435 |
| 2018-11-06 | $0.001665 | $0.001815 | $0.001633 | $0.001769 | $1,023,970 | $579,969 |
| 2018-11-07 | $0.001781 | $0.001831 | $0.001755 | $0.001764 | $1,016,060 | $575,720 |
| 2018-11-08 | $0.001760 | $0.001838 | $0.001722 | $0.001755 | $516,563 | $572,801 |
| 2018-11-09 | $0.001754 | $0.001867 | $0.001609 | $0.001671 | $445,201 | $546,555 |
| 2018-11-10 | $0.001670 | $0.001714 | $0.001632 | $0.001683 | $698,678 | $550,725 |
| 2018-11-11 | $0.001681 | $0.001824 | $0.001673 | $0.001703 | $192,973 | $557,396 |
| 2018-11-12 | $0.001700 | $0.001781 | $0.001596 | $0.001625 | $116,423 | $532,038 |
| 2018-11-13 | $0.001626 | $0.001812 | $0.001570 | $0.001709 | $323,229 | $558,966 |
| 2018-11-14 | $0.001708 | $0.001789 | $0.001325 | $0.001371 | $429,349 | $447,325 |
| 2018-11-15 | $0.001372 | $0.001389 | $0.001191 | $0.001371 | $525,430 | $447,840 |
| 2018-11-16 | $0.001367 | $0.001486 | $0.001186 | $0.001272 | $451,699 | $417,554 |
| 2018-11-17 | $0.001272 | $0.001323 | $0.001158 | $0.001239 | $381,531 | $408,097 |
| 2018-11-18 | $0.001239 | $0.001316 | $0.001221 | $0.001297 | $280,338 | $428,201 |
| 2018-11-19 | $0.001300 | $0.001304 | $0.001016 | $0.001037 | $345,162 | $342,665 |
| 2018-11-20 | $0.001028 | $0.001068 | $0.0006634 | $0.0008533 | $319,415 | $284,571 |
| 2018-11-21 | $0.0008453 | $0.001057 | $0.0007969 | $0.0009956 | $340,383 | $332,918 |
| 2018-11-22 | $0.0009845 | $0.001049 | $0.0009505 | $0.0009537 | $248,640 | $318,002 |
| 2018-11-23 | $0.0009545 | $0.001172 | $0.0009035 | $0.001119 | $380,188 | $374,453 |
| 2018-11-24 | $0.001116 | $0.001185 | $0.0008781 | $0.0009120 | $237,586 | $305,363 |
| 2018-11-25 | $0.0009093 | $0.0009604 | $0.0008194 | $0.0009424 | $73,324.20 | $316,029 |
| 2018-11-26 | $0.0009390 | $0.0009747 | $0.0008186 | $0.0008986 | $180,545 | $302,191 |
| 2018-11-27 | $0.0008968 | $0.0009095 | $0.0008044 | $0.0008976 | $233,778 | $301,172 |
| 2018-11-28 | $0.0009000 | $0.001075 | $0.0008917 | $0.001061 | $319,823 | $356,960 |
| 2018-11-29 | $0.001063 | $0.001185 | $0.001031 | $0.001049 | $309,786 | $353,555 |
| 2018-11-30 | $0.001051 | $0.001065 | $0.0009541 | $0.0009733 | $232,504 | $331,218 |