RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0008440 | $0.0008507 | $0.0007805 | $0.0008225 | $148,494 | $317,915 |
| 2019-04-02 | $0.0008225 | $0.001106 | $0.0007988 | $0.001091 | $231,941 | $422,305 |
| 2019-04-03 | $0.001085 | $0.001188 | $0.0009613 | $0.001047 | $121,512 | $405,906 |
| 2019-04-04 | $0.001058 | $0.001093 | $0.0009812 | $0.001037 | $93,675.59 | $397,664 |
| 2019-04-05 | $0.001037 | $0.001137 | $0.0009484 | $0.001085 | $148,876 | $415,904 |
| 2019-04-06 | $0.001088 | $0.001099 | $0.0009690 | $0.001027 | $179,587 | $393,118 |
| 2019-04-07 | $0.001027 | $0.002889 | $0.0009282 | $0.002371 | $342,433 | $911,551 |
| 2019-04-08 | $0.002349 | $0.002569 | $0.001740 | $0.002164 | $125,783 | $836,056 |
| 2019-04-09 | $0.002164 | $0.002227 | $0.001395 | $0.001844 | $282,448 | $706,025 |
| 2019-04-10 | $0.001870 | $0.001956 | $0.001588 | $0.001766 | $195,863 | $676,700 |
| 2019-04-11 | $0.001786 | $0.001932 | $0.001462 | $0.001509 | $184,074 | $577,605 |
| 2019-04-12 | $0.001507 | $0.001584 | $0.001357 | $0.001558 | $196,116 | $597,064 |
| 2019-04-13 | $0.001558 | $0.001764 | $0.001461 | $0.001581 | $122,371 | $605,430 |
| 2019-04-14 | $0.001581 | $0.001702 | $0.001485 | $0.001564 | $262,784 | $599,738 |
| 2019-04-15 | $0.001564 | $0.001652 | $0.001444 | $0.001481 | $359,978 | $567,675 |
| 2019-04-16 | $0.001480 | $0.001693 | $0.001473 | $0.001683 | $321,151 | $645,114 |
| 2019-04-17 | $0.001687 | $0.001943 | $0.001468 | $0.001800 | $423,299 | $688,364 |
| 2019-04-18 | $0.001809 | $0.001887 | $0.001606 | $0.001810 | $383,546 | $690,190 |
| 2019-04-19 | $0.001812 | $0.001816 | $0.001452 | $0.001612 | $188,260 | $612,929 |
| 2019-04-20 | $0.001612 | $0.001669 | $0.001562 | $0.001586 | $111,358 | $603,516 |
| 2019-04-21 | $0.001587 | $0.001684 | $0.001385 | $0.001607 | $308,745 | $611,133 |
| 2019-04-22 | $0.001600 | $0.001626 | $0.001402 | $0.001499 | $212,910 | $568,262 |
| 2019-04-23 | $0.001502 | $0.001555 | $0.001435 | $0.001440 | $161,354 | $551,007 |
| 2019-04-24 | $0.001438 | $0.001529 | $0.001262 | $0.001340 | $219,888 | $533,483 |
| 2019-04-25 | $0.001335 | $0.001343 | $0.001178 | $0.001241 | $125,669 | $496,788 |
| 2019-04-26 | $0.001240 | $0.001257 | $0.001107 | $0.001188 | $40,478.39 | $475,164 |
| 2019-04-27 | $0.001188 | $0.001307 | $0.001097 | $0.001232 | $127,688 | $491,741 |
| 2019-04-28 | $0.001233 | $0.001284 | $0.001126 | $0.001211 | $124,180 | $483,392 |
| 2019-04-29 | $0.001211 | $0.001238 | $0.001085 | $0.001198 | $65,981.43 | $478,138 |
| 2019-04-30 | $0.001199 | $0.001494 | $0.001065 | $0.001211 | $81,952.03 | $482,354 |