RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001216 | $0.001290 | $0.0009705 | $0.001130 | $115,215 | $447,373 |
| 2019-05-02 | $0.001129 | $0.001220 | $0.0009707 | $0.001070 | $117,373 | $423,084 |
| 2019-05-03 | $0.001070 | $0.001211 | $0.001004 | $0.001117 | $157,169 | $441,986 |
| 2019-05-04 | $0.001117 | $0.001269 | $0.001047 | $0.001161 | $93,857.72 | $461,434 |
| 2019-05-05 | $0.001170 | $0.001241 | $0.001032 | $0.001210 | $111,429 | $473,527 |
| 2019-05-06 | $0.001211 | $0.001295 | $0.001082 | $0.001251 | $34,850.90 | $489,193 |
| 2019-05-07 | $0.001250 | $0.001401 | $0.001124 | $0.001362 | $76,855.81 | $532,469 |
| 2019-05-08 | $0.001361 | $0.001364 | $0.001167 | $0.001243 | $97,997.02 | $485,310 |
| 2019-05-09 | $0.001243 | $0.001303 | $0.001109 | $0.001164 | $118,105 | $455,068 |
| 2019-05-10 | $0.001174 | $0.001316 | $0.001051 | $0.001201 | $83,287.39 | $470,610 |
| 2019-05-11 | $0.001201 | $0.001339 | $0.0009849 | $0.001215 | $133,974 | $479,267 |
| 2019-05-12 | $0.001214 | $0.001284 | $0.001098 | $0.001167 | $56,715.25 | $461,893 |
| 2019-05-13 | $0.001167 | $0.001268 | $0.001021 | $0.001105 | $32,533.04 | $437,608 |
| 2019-05-14 | $0.001103 | $0.001266 | $0.0009959 | $0.001251 | $92,053.37 | $495,803 |
| 2019-05-15 | $0.001251 | $0.001344 | $0.001019 | $0.001321 | $54,261.23 | $524,595 |
| 2019-05-16 | $0.001321 | $0.001425 | $0.001024 | $0.001364 | $87,086.63 | $543,891 |
| 2019-05-17 | $0.001365 | $0.001388 | $0.001080 | $0.001266 | $26,608.59 | $503,937 |
| 2019-05-18 | $0.001266 | $0.001289 | $0.001121 | $0.001153 | $19,345.71 | $458,302 |
| 2019-05-19 | $0.001152 | $0.001356 | $0.001147 | $0.001356 | $40,179.73 | $538,787 |
| 2019-05-20 | $0.001370 | $0.001370 | $0.001133 | $0.001228 | $56,171.77 | $489,283 |
| 2019-05-21 | $0.001228 | $0.001345 | $0.001110 | $0.001196 | $134,117 | $476,272 |
| 2019-05-22 | $0.001196 | $0.001274 | $0.0009229 | $0.001046 | $151,620 | $421,553 |
| 2019-05-23 | $0.001041 | $0.001287 | $0.001007 | $0.001138 | $71,316.03 | $458,016 |
| 2019-05-24 | $0.001137 | $0.001255 | $0.001113 | $0.001162 | $38,604.10 | $467,934 |
| 2019-05-25 | $0.001162 | $0.001262 | $0.001138 | $0.001238 | $16,096.84 | $497,709 |
| 2019-05-26 | $0.001238 | $0.001241 | $0.001033 | $0.001169 | $51,506.08 | $470,449 |
| 2019-05-27 | $0.001169 | $0.001307 | $0.001055 | $0.001101 | $88,159.43 | $443,291 |
| 2019-05-28 | $0.001100 | $0.001318 | $0.001076 | $0.001166 | $88,680.58 | $469,456 |
| 2019-05-29 | $0.001164 | $0.001270 | $0.001019 | $0.001168 | $131,603 | $470,270 |
| 2019-05-30 | $0.001168 | $0.001322 | $0.001054 | $0.001103 | $177,006 | $442,942 |
| 2019-05-31 | $0.001103 | $0.001221 | $0.0009925 | $0.001091 | $307,096 | $438,438 |