RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001091 | $0.001302 | $0.001081 | $0.001231 | $15,400.14 | $495,726 |
| 2019-06-02 | $0.001231 | $0.001297 | $0.001130 | $0.001230 | $240,731 | $492,902 |
| 2019-06-03 | $0.001230 | $0.001258 | $0.001126 | $0.001132 | $34,890.92 | $453,575 |
| 2019-06-04 | $0.001132 | $0.001208 | $0.001073 | $0.001128 | $204,860 | $451,966 |
| 2019-06-05 | $0.001128 | $0.001200 | $0.001117 | $0.001192 | $187,221 | $477,596 |
| 2019-06-06 | $0.001192 | $0.001192 | $0.001110 | $0.001167 | $166,739 | $467,878 |
| 2019-06-07 | $0.001167 | $0.001170 | $0.001095 | $0.001137 | $289,565 | $454,244 |
| 2019-06-08 | $0.001137 | $0.001271 | $0.001088 | $0.001143 | $142,179 | $457,068 |
| 2019-06-09 | $0.001143 | $0.001174 | $0.001091 | $0.001128 | $252,122 | $451,098 |
| 2019-06-10 | $0.001128 | $0.001148 | $0.001050 | $0.001138 | $137,651 | $454,651 |
| 2019-06-11 | $0.001140 | $0.001161 | $0.0009837 | $0.001126 | $535,575 | $451,847 |
| 2019-06-12 | $0.001126 | $0.001175 | $0.0009903 | $0.001074 | $33,401.48 | $431,474 |
| 2019-06-13 | $0.001075 | $0.001181 | $0.001074 | $0.001102 | $415,836 | $442,590 |
| 2019-06-14 | $0.001096 | $0.001121 | $0.001062 | $0.001102 | $259,656 | $442,374 |
| 2019-06-15 | $0.001102 | $0.001160 | $0.001080 | $0.001084 | $296,175 | $434,204 |
| 2019-06-16 | $0.001084 | $0.001168 | $0.0009724 | $0.001075 | $243,817 | $429,840 |
| 2019-06-17 | $0.001074 | $0.001134 | $0.001033 | $0.001052 | $207,436 | $419,414 |
| 2019-06-18 | $0.001051 | $0.001079 | $0.0008909 | $0.0009863 | $80,367.68 | $393,330 |
| 2019-06-19 | $0.0009863 | $0.001050 | $0.0009568 | $0.001045 | $112,414 | $417,826 |
| 2019-06-20 | $0.001046 | $0.001061 | $0.001004 | $0.001052 | $102,370 | $420,418 |
| 2019-06-21 | $0.001054 | $0.001133 | $0.001020 | $0.001131 | $148,389 | $451,925 |
| 2019-06-22 | $0.001131 | $0.001295 | $0.0009189 | $0.001021 | $80,632.70 | $407,476 |
| 2019-06-23 | $0.001021 | $0.001152 | $0.0007781 | $0.001099 | $87,506.96 | $438,558 |
| 2019-06-24 | $0.001099 | $0.001149 | $0.0008138 | $0.001040 | $213,335 | $415,132 |
| 2019-06-25 | $0.001040 | $0.001091 | $0.0009610 | $0.001069 | $107,597 | $428,419 |
| 2019-06-26 | $0.001069 | $0.001153 | $0.0008617 | $0.001008 | $52,930.98 | $403,526 |
| 2019-06-27 | $0.001008 | $0.001104 | $0.0007993 | $0.0009058 | $38,241.74 | $362,670 |
| 2019-06-28 | $0.0009067 | $0.0009767 | $0.0007705 | $0.0009436 | $67,629.66 | $378,156 |
| 2019-06-29 | $0.0009448 | $0.0009814 | $0.0007760 | $0.0009772 | $88,269.79 | $390,798 |
| 2019-06-30 | $0.0009755 | $0.0009755 | $0.0008606 | $0.0008746 | $27,139.62 | $349,852 |