RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0004892 | $0.0005868 | $0.0004740 | $0.0005141 | $53,275.01 | $218,549 |
| 2019-10-02 | $0.0005141 | $0.0005284 | $0.0004514 | $0.0004874 | $29,812.24 | $207,837 |
| 2019-10-03 | $0.0004879 | $0.0004931 | $0.0004491 | $0.0004561 | $34,498.32 | $194,484 |
| 2019-10-04 | $0.0004558 | $0.0005038 | $0.0004496 | $0.0004993 | $42,437.58 | $212,898 |
| 2019-10-05 | $0.0004993 | $0.0005217 | $0.0004601 | $0.0004832 | $33,114.85 | $206,041 |
| 2019-10-06 | $0.0004830 | $0.0004932 | $0.0004748 | $0.0004879 | $28,824.91 | $208,404 |
| 2019-10-07 | $0.0004875 | $0.0005103 | $0.0004718 | $0.0005070 | $31,215.97 | $216,576 |
| 2019-10-08 | $0.0005071 | $0.0005159 | $0.0004694 | $0.0004767 | $49,868.12 | $203,633 |
| 2019-10-09 | $0.0004767 | $0.0005675 | $0.0004763 | $0.0005450 | $74,593.94 | $232,720 |
| 2019-10-10 | $0.0005449 | $0.0005509 | $0.0004636 | $0.0004677 | $35,708.33 | $199,631 |
| 2019-10-11 | $0.0004677 | $0.0005105 | $0.0004378 | $0.0004401 | $22,032.55 | $188,267 |
| 2019-10-12 | $0.0004399 | $0.0004705 | $0.0004399 | $0.0004594 | $30,055.60 | $196,569 |
| 2019-10-13 | $0.0004592 | $0.0004725 | $0.0004245 | $0.0004497 | $25,553.05 | $193,089 |
| 2019-10-14 | $0.0004497 | $0.0004521 | $0.0003888 | $0.0003982 | $23,880.48 | $171,080 |
| 2019-10-15 | $0.0003982 | $0.0004247 | $0.0003907 | $0.0004246 | $40,028.84 | $182,585 |
| 2019-10-16 | $0.0004244 | $0.0004292 | $0.0003979 | $0.0003997 | $35,154.00 | $172,136 |
| 2019-10-17 | $0.0003993 | $0.0004520 | $0.0003801 | $0.0003929 | $24,757.16 | $169,524 |
| 2019-10-18 | $0.0003929 | $0.0004033 | $0.0003560 | $0.0003994 | $11,044.79 | $172,316 |
| 2019-10-19 | $0.0003994 | $0.0004110 | $0.0003755 | $0.0003769 | $24,815.90 | $163,486 |
| 2019-10-20 | $0.0003772 | $0.0004936 | $0.0003741 | $0.0004739 | $26,341.64 | $206,136 |
| 2019-10-21 | $0.0004739 | $0.0005013 | $0.0004331 | $0.0004880 | $31,877.40 | $212,541 |
| 2019-10-22 | $0.0004880 | $0.0004963 | $0.0004510 | $0.0004790 | $60,165.69 | $208,607 |
| 2019-10-23 | $0.0004789 | $0.0004793 | $0.0004047 | $0.0004190 | $25,887.57 | $182,438 |
| 2019-10-24 | $0.0004190 | $0.0004690 | $0.0004106 | $0.0004379 | $28,931.83 | $190,643 |
| 2019-10-25 | $0.0004379 | $0.0005236 | $0.0004289 | $0.0004718 | $32,301.46 | $205,380 |
| 2019-10-26 | $0.0004716 | $0.0005062 | $0.0004259 | $0.0004359 | $19,469.11 | $189,324 |
| 2019-10-27 | $0.0004361 | $0.0004705 | $0.0004336 | $0.0004611 | $20,501.98 | $200,268 |
| 2019-10-28 | $0.0004611 | $0.0004946 | $0.0004480 | $0.0004715 | $26,212.13 | $204,654 |
| 2019-10-29 | $0.0004711 | $0.0004871 | $0.0004582 | $0.0004836 | $26,724.92 | $209,919 |
| 2019-10-30 | $0.0004835 | $0.0004848 | $0.0004375 | $0.0004454 | $30,389.69 | $193,394 |
| 2019-10-31 | $0.0004451 | $0.0004485 | $0.0004215 | $0.0004417 | $23,685.67 | $191,854 |