RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0009008 | $0.001013 | $0.0008948 | $0.0009893 | $326,228 | $349,053 |
| 2019-01-02 | $0.0009807 | $0.001086 | $0.0009661 | $0.001074 | $361,921 | $378,534 |
| 2019-01-03 | $0.001073 | $0.001107 | $0.0008718 | $0.0008818 | $134,608 | $310,457 |
| 2019-01-04 | $0.0008819 | $0.001054 | $0.0008667 | $0.001037 | $114,764 | $365,142 |
| 2019-01-05 | $0.001042 | $0.001078 | $0.0008633 | $0.0009137 | $134,863 | $321,773 |
| 2019-01-06 | $0.0009088 | $0.0009478 | $0.0007806 | $0.0008125 | $86,611.87 | $286,254 |
| 2019-01-07 | $0.0008131 | $0.0008947 | $0.0007991 | $0.0008570 | $67,021.84 | $302,331 |
| 2019-01-08 | $0.0008566 | $0.0009695 | $0.0008196 | $0.0008668 | $92,744.60 | $305,902 |
| 2019-01-09 | $0.0008516 | $0.0009947 | $0.0008516 | $0.0009885 | $110,721 | $347,012 |
| 2019-01-10 | $0.0009778 | $0.001006 | $0.0005552 | $0.0007290 | $125,624 | $255,734 |
| 2019-01-11 | $0.0007273 | $0.0007779 | $0.0005733 | $0.0007225 | $168,027 | $254,361 |
| 2019-01-12 | $0.0007181 | $0.0007450 | $0.0006705 | $0.0006903 | $73,131.27 | $243,833 |
| 2019-01-13 | $0.0006896 | $0.0006943 | $0.0005796 | $0.0005843 | $52,148.33 | $208,679 |
| 2019-01-14 | $0.0005848 | $0.0006515 | $0.0005280 | $0.0006363 | $51,168.78 | $227,357 |
| 2019-01-15 | $0.0006375 | $0.0006853 | $0.0005905 | $0.0005993 | $155,914 | $214,186 |
| 2019-01-16 | $0.0005999 | $0.0006805 | $0.0005981 | $0.0006120 | $102,878 | $215,962 |
| 2019-01-17 | $0.0006110 | $0.0006702 | $0.0005906 | $0.0006020 | $64,472.26 | $211,760 |
| 2019-01-18 | $0.0006017 | $0.0006739 | $0.0005871 | $0.0005892 | $123,802 | $206,391 |
| 2019-01-19 | $0.0005919 | $0.0006993 | $0.0005901 | $0.0006590 | $159,702 | $230,583 |
| 2019-01-20 | $0.0006522 | $0.0006996 | $0.0006112 | $0.0006403 | $85,884.54 | $223,413 |
| 2019-01-21 | $0.0006408 | $0.0006827 | $0.0006111 | $0.0006447 | $166,717 | $224,502 |
| 2019-01-22 | $0.0006407 | $0.0006697 | $0.0006089 | $0.0006411 | $163,478 | $223,000 |
| 2019-01-23 | $0.0006432 | $0.0006605 | $0.0006191 | $0.0006324 | $127,045 | $219,861 |
| 2019-01-24 | $0.0006212 | $0.0006763 | $0.0005907 | $0.0006465 | $93,767.70 | $224,395 |
| 2019-01-25 | $0.0006486 | $0.0006829 | $0.0005733 | $0.0006491 | $98,526.72 | $224,432 |
| 2019-01-26 | $0.0006421 | $0.0006452 | $0.0005270 | $0.0005527 | $90,288.46 | $191,043 |
| 2019-01-27 | $0.0005527 | $0.0006145 | $0.0005442 | $0.0005939 | $36,532.29 | $204,979 |
| 2019-01-28 | $0.0005934 | $0.0006009 | $0.0004906 | $0.0005225 | $28,836.73 | $180,448 |
| 2019-01-29 | $0.0005243 | $0.0005624 | $0.0005096 | $0.0005369 | $119,295 | $185,394 |
| 2019-01-30 | $0.0005396 | $0.0006120 | $0.0005271 | $0.0005726 | $105,726 | $198,143 |
| 2019-01-31 | $0.0005690 | $0.0006290 | $0.0005424 | $0.0005494 | $84,514.41 | $190,107 |