RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0008746 | $0.001042 | $0.0006822 | $0.0008737 | $47,609.88 | $349,751 |
| 2019-07-02 | $0.0008735 | $0.0009096 | $0.0007518 | $0.0008772 | $81,572.14 | $356,331 |
| 2019-07-03 | $0.0008773 | $0.0009064 | $0.0008424 | $0.0008974 | $52,622.66 | $364,543 |
| 2019-07-04 | $0.0008975 | $0.0009731 | $0.0007288 | $0.0008666 | $134,830 | $352,033 |
| 2019-07-05 | $0.0008668 | $0.0009011 | $0.0007224 | $0.0008642 | $178,207 | $351,156 |
| 2019-07-06 | $0.0008639 | $0.0009460 | $0.0008330 | $0.0009454 | $116,164 | $384,137 |
| 2019-07-07 | $0.0009454 | $0.001087 | $0.0008830 | $0.0009319 | $159,461 | $378,165 |
| 2019-07-08 | $0.0009319 | $0.0009606 | $0.0008129 | $0.0008420 | $140,762 | $341,373 |
| 2019-07-09 | $0.0008425 | $0.001039 | $0.0008162 | $0.0008360 | $112,918 | $339,110 |
| 2019-07-10 | $0.0008367 | $0.001036 | $0.0008028 | $0.0008327 | $100,269 | $336,969 |
| 2019-07-11 | $0.0008325 | $0.0009269 | $0.0006840 | $0.0008246 | $166,001 | $339,888 |
| 2019-07-12 | $0.0008254 | $0.0008557 | $0.0007385 | $0.0007979 | $154,559 | $328,675 |
| 2019-07-13 | $0.0007982 | $0.0008174 | $0.0007258 | $0.0007605 | $101,134 | $313,271 |
| 2019-07-14 | $0.0007601 | $0.0008546 | $0.0007018 | $0.0007058 | $133,114 | $290,770 |
| 2019-07-15 | $0.0007039 | $0.0007274 | $0.0006125 | $0.0006512 | $53,220.32 | $268,226 |
| 2019-07-16 | $0.0006507 | $0.0007008 | $0.0005813 | $0.0006040 | $114,739 | $248,947 |
| 2019-07-17 | $0.0006029 | $0.0006247 | $0.0005181 | $0.0006025 | $89,524.22 | $247,789 |
| 2019-07-18 | $0.0006022 | $0.0007016 | $0.0005934 | $0.0006939 | $97,682.61 | $285,357 |
| 2019-07-19 | $0.0006939 | $0.0006949 | $0.0006238 | $0.0006690 | $107,913 | $275,553 |
| 2019-07-20 | $0.0006691 | $0.0007083 | $0.0006207 | $0.0006633 | $72,913.41 | $273,193 |
| 2019-07-21 | $0.0006633 | $0.0007011 | $0.0006114 | $0.0006633 | $92,045.83 | $273,476 |
| 2019-07-22 | $0.0006633 | $0.0007144 | $0.0006233 | $0.0006429 | $73,865.61 | $265,035 |
| 2019-07-23 | $0.0006429 | $0.0006668 | $0.0006191 | $0.0006591 | $60,299.33 | $271,713 |
| 2019-07-24 | $0.0006591 | $0.0006894 | $0.0005973 | $0.0006751 | $150,394 | $278,237 |
| 2019-07-25 | $0.0006747 | $0.0007160 | $0.0006085 | $0.0006538 | $105,760 | $269,656 |
| 2019-07-26 | $0.0006538 | $0.0006935 | $0.0005848 | $0.0006210 | $80,977.27 | $256,124 |
| 2019-07-27 | $0.0006210 | $0.0006510 | $0.0005641 | $0.0005904 | $87,549.92 | $243,449 |
| 2019-07-28 | $0.0005908 | $0.0006810 | $0.0005576 | $0.0006661 | $91,050.23 | $274,666 |
| 2019-07-29 | $0.0006660 | $0.0006908 | $0.0006159 | $0.0006661 | $73,947.12 | $274,322 |
| 2019-07-30 | $0.0006662 | $0.0007453 | $0.0006166 | $0.0006204 | $56,572.80 | $255,536 |
| 2019-07-31 | $0.0006205 | $0.0007462 | $0.0006203 | $0.0006918 | $74,896.32 | $284,860 |