RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0006321 | $0.0006530 | $0.0006075 | $0.0006296 | $165,422 | $221,825 |
| 2019-03-02 | $0.0006298 | $0.0006529 | $0.0005601 | $0.0006130 | $120,653 | $216,129 |
| 2019-03-03 | $0.0006228 | $0.0006352 | $0.0005499 | $0.0005961 | $180,660 | $210,175 |
| 2019-03-04 | $0.0005963 | $0.0006031 | $0.0005662 | $0.0005906 | $161,244 | $208,228 |
| 2019-03-05 | $0.0005897 | $0.0006421 | $0.0005707 | $0.0006418 | $171,499 | $226,265 |
| 2019-03-06 | $0.0006426 | $0.0006751 | $0.0005577 | $0.0006191 | $140,511 | $218,290 |
| 2019-03-07 | $0.0006371 | $0.0006443 | $0.0005510 | $0.0006153 | $270,475 | $216,928 |
| 2019-03-08 | $0.0006193 | $0.0006384 | $0.0005845 | $0.0005907 | $150,742 | $208,266 |
| 2019-03-09 | $0.0005901 | $0.0006187 | $0.0005655 | $0.0006084 | $160,790 | $214,509 |
| 2019-03-10 | $0.0006097 | $0.0006149 | $0.0005738 | $0.0006027 | $145,713 | $212,509 |
| 2019-03-11 | $0.0006030 | $0.0006196 | $0.0005820 | $0.0005995 | $169,485 | $211,383 |
| 2019-03-12 | $0.0006003 | $0.0006468 | $0.0005904 | $0.0006252 | $268,063 | $220,432 |
| 2019-03-13 | $0.0006222 | $0.0006926 | $0.0005877 | $0.0006882 | $353,887 | $247,643 |
| 2019-03-14 | $0.0006645 | $0.0009089 | $0.0006395 | $0.0007041 | $245,469 | $253,155 |
| 2019-03-15 | $0.0007134 | $0.0007978 | $0.0006277 | $0.0006629 | $187,572 | $237,549 |
| 2019-03-16 | $0.0006639 | $0.0007088 | $0.0006453 | $0.0006900 | $264,162 | $257,963 |
| 2019-03-17 | $0.0006847 | $0.0007549 | $0.0006665 | $0.0007017 | $186,269 | $262,291 |
| 2019-03-18 | $0.0007024 | $0.0007114 | $0.0006565 | $0.0006816 | $235,233 | $255,279 |
| 2019-03-19 | $0.0006883 | $0.0006982 | $0.0006560 | $0.0006982 | $160,381 | $261,505 |
| 2019-03-20 | $0.0006893 | $0.0007113 | $0.0006503 | $0.0006722 | $253,959 | $251,867 |
| 2019-03-21 | $0.0006712 | $0.0007092 | $0.0006650 | $0.0006825 | $118,897 | $259,380 |
| 2019-03-22 | $0.0006820 | $0.0006936 | $0.0006606 | $0.0006824 | $227,231 | $258,944 |
| 2019-03-23 | $0.0006788 | $0.0009019 | $0.0006696 | $0.0008683 | $259,937 | $332,156 |
| 2019-03-24 | $0.0008685 | $0.0008973 | $0.0008038 | $0.0008399 | $173,123 | $321,053 |
| 2019-03-25 | $0.0008435 | $0.001087 | $0.0008435 | $0.001049 | $242,794 | $403,611 |
| 2019-03-26 | $0.001051 | $0.001052 | $0.0007998 | $0.0008217 | $162,178 | $315,092 |
| 2019-03-27 | $0.0008194 | $0.0008948 | $0.0008033 | $0.0008314 | $152,303 | $318,755 |
| 2019-03-28 | $0.0008314 | $0.0009031 | $0.0007875 | $0.0008180 | $201,737 | $313,554 |
| 2019-03-29 | $0.0008180 | $0.0008955 | $0.0007598 | $0.0008115 | $126,622 | $310,981 |
| 2019-03-30 | $0.0008078 | $0.0008759 | $0.0007775 | $0.0008382 | $224,596 | $321,313 |
| 2019-03-31 | $0.0008382 | $0.0008493 | $0.0007725 | $0.0008443 | $182,890 | $325,413 |