RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0005497 | $0.0005973 | $0.0005189 | $0.0005373 | $47,101.59 | $185,904 |
| 2019-02-02 | $0.0005366 | $0.0005721 | $0.0005307 | $0.0005715 | $79,268.31 | $197,761 |
| 2019-02-03 | $0.0005713 | $0.0006181 | $0.0005475 | $0.0005554 | $57,732.09 | $192,176 |
| 2019-02-04 | $0.0005642 | $0.0006024 | $0.0005435 | $0.0006016 | $45,508.11 | $208,168 |
| 2019-02-05 | $0.0005863 | $0.0006005 | $0.0005476 | $0.0005563 | $41,422.63 | $192,510 |
| 2019-02-06 | $0.0005568 | $0.0005811 | $0.0005296 | $0.0005419 | $47,087.88 | $187,502 |
| 2019-02-07 | $0.0005416 | $0.0005851 | $0.0005272 | $0.0005765 | $79,515.04 | $199,474 |
| 2019-02-08 | $0.0005773 | $0.0006220 | $0.0005299 | $0.0006181 | $86,818.05 | $213,870 |
| 2019-02-09 | $0.0006210 | $0.0006210 | $0.0005923 | $0.0006157 | $121,563 | $212,991 |
| 2019-02-10 | $0.0006154 | $0.0006696 | $0.0005914 | $0.0006516 | $114,111 | $225,391 |
| 2019-02-11 | $0.0006638 | $0.0006785 | $0.0006077 | $0.0006200 | $94,006.29 | $214,866 |
| 2019-02-12 | $0.0006097 | $0.0006644 | $0.0006050 | $0.0006350 | $109,073 | $220,057 |
| 2019-02-13 | $0.0006313 | $0.0006538 | $0.0006020 | $0.0006337 | $77,755.25 | $220,092 |
| 2019-02-14 | $0.0006360 | $0.0006745 | $0.0006145 | $0.0006222 | $143,914 | $216,174 |
| 2019-02-15 | $0.0006165 | $0.0006658 | $0.0005959 | $0.0006291 | $307,088 | $219,108 |
| 2019-02-16 | $0.0006301 | $0.0006680 | $0.0005741 | $0.0006414 | $301,655 | $223,624 |
| 2019-02-17 | $0.0006409 | $0.0006664 | $0.0004698 | $0.0006541 | $268,839 | $228,054 |
| 2019-02-18 | $0.0006508 | $0.0007424 | $0.0004875 | $0.0005975 | $133,762 | $207,999 |
| 2019-02-19 | $0.0006057 | $0.0007215 | $0.0005940 | $0.0006222 | $133,620 | $217,185 |
| 2019-02-20 | $0.0006218 | $0.0007561 | $0.0005920 | $0.0006343 | $244,875 | $222,031 |
| 2019-02-21 | $0.0006441 | $0.0007614 | $0.0006293 | $0.0006898 | $216,365 | $241,882 |
| 2019-02-22 | $0.0006933 | $0.0007461 | $0.0006665 | $0.0006927 | $205,577 | $243,199 |
| 2019-02-23 | $0.0006916 | $0.0007672 | $0.0006738 | $0.0007518 | $284,887 | $264,766 |
| 2019-02-24 | $0.0007510 | $0.0007955 | $0.0006399 | $0.0006598 | $268,851 | $232,356 |
| 2019-02-25 | $0.0006603 | $0.0007001 | $0.0006443 | $0.0006651 | $253,974 | $234,228 |
| 2019-02-26 | $0.0006654 | $0.0006764 | $0.0006078 | $0.0006496 | $148,845 | $229,062 |
| 2019-02-27 | $0.0006521 | $0.0006877 | $0.0006143 | $0.0006386 | $158,343 | $225,215 |
| 2019-02-28 | $0.0006392 | $0.0006768 | $0.0006082 | $0.0006517 | $228,483 | $229,891 |