RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0009770 | $0.0009802 | $0.0008365 | $0.0009282 | $325,829 | $316,541 |
| 2018-12-02 | $0.0009245 | $0.001058 | $0.0009058 | $0.0009517 | $307,520 | $325,704 |
| 2018-12-03 | $0.0009504 | $0.0009522 | $0.0008788 | $0.0008906 | $360,157 | $305,115 |
| 2018-12-04 | $0.0008846 | $0.0009134 | $0.0008663 | $0.0008790 | $312,232 | $301,215 |
| 2018-12-05 | $0.0008788 | $0.0009012 | $0.0007815 | $0.0008111 | $228,993 | $279,138 |
| 2018-12-06 | $0.0008225 | $0.0009143 | $0.0006953 | $0.0007075 | $374,241 | $244,340 |
| 2018-12-07 | $0.0006938 | $0.0007149 | $0.0006020 | $0.0006790 | $208,576 | $234,926 |
| 2018-12-08 | $0.0006780 | $0.0007940 | $0.0006550 | $0.0007046 | $183,149 | $244,210 |
| 2018-12-09 | $0.0006935 | $0.0007948 | $0.0006935 | $0.0007748 | $284,329 | $267,978 |
| 2018-12-10 | $0.0007732 | $0.0008040 | $0.0007308 | $0.0007418 | $289,376 | $256,568 |
| 2018-12-11 | $0.0007410 | $0.0007658 | $0.0006971 | $0.0007263 | $207,564 | $251,284 |
| 2018-12-12 | $0.0007196 | $0.0007841 | $0.0007154 | $0.0007717 | $96,183.29 | $266,723 |
| 2018-12-13 | $0.0007695 | $0.0007730 | $0.0007101 | $0.0007179 | $270,767 | $248,163 |
| 2018-12-14 | $0.0007260 | $0.0007337 | $0.0006812 | $0.0006898 | $135,781 | $238,441 |
| 2018-12-15 | $0.0006901 | $0.0006987 | $0.0005849 | $0.0006333 | $141,521 | $219,021 |
| 2018-12-16 | $0.0006356 | $0.0006871 | $0.0006019 | $0.0006140 | $155,920 | $212,634 |
| 2018-12-17 | $0.0006079 | $0.0007258 | $0.0006073 | $0.0007130 | $220,841 | $246,441 |
| 2018-12-18 | $0.0007127 | $0.0007582 | $0.0006931 | $0.0007562 | $94,779.90 | $261,322 |
| 2018-12-19 | $0.0007599 | $0.0008356 | $0.0007237 | $0.0007281 | $142,913 | $251,772 |
| 2018-12-20 | $0.0007269 | $0.0008418 | $0.0007229 | $0.0008232 | $92,684.36 | $285,567 |
| 2018-12-21 | $0.0008218 | $0.0008950 | $0.0007857 | $0.0008541 | $119,699 | $297,791 |
| 2018-12-22 | $0.0008620 | $0.0009153 | $0.0008358 | $0.0008986 | $231,426 | $313,570 |
| 2018-12-23 | $0.0008808 | $0.001042 | $0.0008808 | $0.001028 | $354,828 | $359,037 |
| 2018-12-24 | $0.001032 | $0.001221 | $0.001030 | $0.001096 | $343,955 | $382,845 |
| 2018-12-25 | $0.001103 | $0.001103 | $0.0009820 | $0.001041 | $377,821 | $365,454 |
| 2018-12-26 | $0.001041 | $0.001106 | $0.0008628 | $0.0008972 | $332,355 | $314,669 |
| 2018-12-27 | $0.0009007 | $0.0009751 | $0.0007718 | $0.0007947 | $282,414 | $279,811 |
| 2018-12-28 | $0.0007988 | $0.0009761 | $0.0007583 | $0.0009670 | $343,266 | $340,748 |
| 2018-12-29 | $0.0009911 | $0.001076 | $0.0009482 | $0.0009533 | $265,488 | $335,922 |
| 2018-12-30 | $0.0009493 | $0.001015 | $0.0008716 | $0.0009226 | $242,571 | $324,855 |
| 2018-12-31 | $0.0009217 | $0.001019 | $0.0008412 | $0.0009241 | $351,498 | $326,054 |