RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0006923 | $0.0007466 | $0.0006383 | $0.0006552 | $100,368 | $270,744 |
| 2019-08-02 | $0.0006551 | $0.0007230 | $0.0006402 | $0.0006815 | $77,247.33 | $280,772 |
| 2019-08-03 | $0.0006817 | $0.0007118 | $0.0006362 | $0.0006949 | $84,901.23 | $286,310 |
| 2019-08-04 | $0.0006948 | $0.0006998 | $0.0006336 | $0.0006770 | $97,893.23 | $279,600 |
| 2019-08-05 | $0.0006770 | $0.0007600 | $0.0006526 | $0.0007205 | $104,756 | $297,711 |
| 2019-08-06 | $0.0007207 | $0.0007345 | $0.0006774 | $0.0006846 | $102,119 | $282,818 |
| 2019-08-07 | $0.0006845 | $0.0007351 | $0.0006372 | $0.0007333 | $96,122.22 | $302,956 |
| 2019-08-08 | $0.0007333 | $0.0007338 | $0.0006393 | $0.0006613 | $88,236.66 | $273,323 |
| 2019-08-09 | $0.0006611 | $0.0006623 | $0.0005340 | $0.0005415 | $68,398.20 | $224,554 |
| 2019-08-10 | $0.0005415 | $0.0006614 | $0.0004392 | $0.0005564 | $48,695.22 | $230,045 |
| 2019-08-11 | $0.0005566 | $0.0006204 | $0.0004964 | $0.0006069 | $112,354 | $251,084 |
| 2019-08-12 | $0.0006068 | $0.0006070 | $0.0005205 | $0.0005724 | $68,813.39 | $236,746 |
| 2019-08-13 | $0.0005725 | $0.0006227 | $0.0004954 | $0.0005845 | $79,721.71 | $241,779 |
| 2019-08-14 | $0.0005843 | $0.0005928 | $0.0004805 | $0.0005304 | $98,042.96 | $219,386 |
| 2019-08-15 | $0.0005304 | $0.0005578 | $0.0004122 | $0.0005265 | $80,765.36 | $217,771 |
| 2019-08-16 | $0.0005264 | $0.0005269 | $0.0004618 | $0.0004700 | $75,056.38 | $194,415 |
| 2019-08-17 | $0.0004699 | $0.0005193 | $0.0004669 | $0.0004960 | $50,726.61 | $205,152 |
| 2019-08-18 | $0.0004961 | $0.0005348 | $0.0004414 | $0.0005165 | $73,984.04 | $213,600 |
| 2019-08-19 | $0.0005166 | $0.0005313 | $0.0003383 | $0.0005298 | $60,275.26 | $218,783 |
| 2019-08-20 | $0.0005298 | $0.0005392 | $0.0004722 | $0.0005255 | $123,074 | $217,017 |
| 2019-08-21 | $0.0005255 | $0.0005268 | $0.0004061 | $0.0005023 | $60,637.88 | $207,786 |
| 2019-08-22 | $0.0005023 | $0.0005486 | $0.0003952 | $0.0004713 | $33,198.28 | $194,865 |
| 2019-08-23 | $0.0004713 | $0.0004859 | $0.0003754 | $0.0004361 | $25,317.22 | $180,256 |
| 2019-08-24 | $0.0004362 | $0.0005014 | $0.0003971 | $0.0004305 | $67,130.78 | $177,934 |
| 2019-08-25 | $0.0004305 | $0.0004686 | $0.0003320 | $0.0003872 | $18,935.93 | $159,502 |
| 2019-08-26 | $0.0003875 | $0.0004856 | $0.0003188 | $0.0004516 | $30,716.36 | $186,130 |
| 2019-08-27 | $0.0004407 | $0.0004609 | $0.0003346 | $0.0003551 | $29,078.48 | $146,569 |
| 2019-08-28 | $0.0003552 | $0.0004759 | $0.0003525 | $0.0003901 | $18,455.04 | $161,026 |
| 2019-08-29 | $0.0003901 | $0.0004266 | $0.0002854 | $0.0003988 | $23,482.78 | $164,903 |
| 2019-08-30 | $0.0003991 | $0.0004147 | $0.0003755 | $0.0003981 | $23,644.07 | $164,639 |
| 2019-08-31 | $0.0003981 | $0.0004071 | $0.0003586 | $0.0004031 | $28,464.28 | $166,701 |