RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0004031 | $0.0004114 | $0.0003752 | $0.0004005 | $54,291.49 | $165,652 |
| 2019-09-02 | $0.0004005 | $0.0004243 | $0.0003767 | $0.0004027 | $28,761.05 | $166,548 |
| 2019-09-03 | $0.0004026 | $0.0004217 | $0.0003751 | $0.0004132 | $20,580.59 | $170,916 |
| 2019-09-04 | $0.0004132 | $0.0004135 | $0.0003800 | $0.0003813 | $29,111.80 | $157,843 |
| 2019-09-05 | $0.0003813 | $0.0004158 | $0.0003640 | $0.0004136 | $29,394.21 | $171,543 |
| 2019-09-06 | $0.0004136 | $0.0005776 | $0.0003593 | $0.0004598 | $26,109.73 | $190,046 |
| 2019-09-07 | $0.0004600 | $0.0005673 | $0.0003828 | $0.0004237 | $5,744.62 | $174,798 |
| 2019-09-08 | $0.0004237 | $0.0005518 | $0.0004014 | $0.0005104 | $19,275.72 | $210,199 |
| 2019-09-09 | $0.0005104 | $0.0005183 | $0.0004202 | $0.0004861 | $39,403.75 | $200,190 |
| 2019-09-10 | $0.0004859 | $0.0006466 | $0.0004318 | $0.0005050 | $38,359.39 | $207,994 |
| 2019-09-11 | $0.0005050 | $0.0005400 | $0.0004454 | $0.0004820 | $38,970.76 | $197,784 |
| 2019-09-12 | $0.0004817 | $0.0005417 | $0.0004391 | $0.0005389 | $38,914.54 | $224,574 |
| 2019-09-13 | $0.0005389 | $0.0005478 | $0.0004711 | $0.0004808 | $25,613.48 | $200,243 |
| 2019-09-14 | $0.0004811 | $0.0005363 | $0.0004776 | $0.0004891 | $24,002.84 | $203,605 |
| 2019-09-15 | $0.0004890 | $0.0005128 | $0.0003705 | $0.0004296 | $30,538.69 | $178,207 |
| 2019-09-16 | $0.0004298 | $0.0005118 | $0.0004094 | $0.0004753 | $31,416.19 | $197,239 |
| 2019-09-17 | $0.0004754 | $0.0005406 | $0.0004702 | $0.0005277 | $17,665.12 | $219,156 |
| 2019-09-18 | $0.0005258 | $0.0005761 | $0.0004943 | $0.0005179 | $50,636.15 | $215,347 |
| 2019-09-19 | $0.0005175 | $0.0005681 | $0.0004645 | $0.0005654 | $50,565.84 | $235,404 |
| 2019-09-20 | $0.0005642 | $0.0005649 | $0.0004972 | $0.0005010 | $43,258.13 | $208,596 |
| 2019-09-21 | $0.0005011 | $0.0005547 | $0.0004652 | $0.0005475 | $45,664.91 | $228,486 |
| 2019-09-22 | $0.0005474 | $0.0005489 | $0.0004597 | $0.0004803 | $40,151.46 | $200,798 |
| 2019-09-23 | $0.0004805 | $0.0005421 | $0.0004629 | $0.0005190 | $69,530.15 | $217,680 |
| 2019-09-24 | $0.0005187 | $0.0005230 | $0.0003945 | $0.0003945 | $36,076.78 | $165,459 |
| 2019-09-25 | $0.0003946 | $0.0004648 | $0.0003934 | $0.0004587 | $31,092.65 | $192,991 |
| 2019-09-26 | $0.0004584 | $0.0004861 | $0.0004290 | $0.0004369 | $28,257.82 | $184,400 |
| 2019-09-27 | $0.0004368 | $0.0005093 | $0.0004213 | $0.0004924 | $32,494.97 | $207,977 |
| 2019-09-28 | $0.0004928 | $0.0004949 | $0.0004611 | $0.0004715 | $25,379.13 | $199,500 |
| 2019-09-29 | $0.0004714 | $0.0005630 | $0.0004557 | $0.0005355 | $52,458.22 | $226,999 |
| 2019-09-30 | $0.0005354 | $0.0005537 | $0.0003983 | $0.0004892 | $24,516.68 | $208,145 |