RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0004415 | $0.0004704 | $0.0004367 | $0.0004675 | $37,728.98 | $203,376 |
| 2019-11-02 | $0.0004675 | $0.0004789 | $0.0004306 | $0.0004506 | $34,598.61 | $196,053 |
| 2019-11-03 | $0.0004506 | $0.0004792 | $0.0004505 | $0.0004761 | $57,386.16 | $207,123 |
| 2019-11-04 | $0.0004761 | $0.0004889 | $0.0004604 | $0.0004846 | $53,790.48 | $210,581 |
| 2019-11-05 | $0.0004846 | $0.0005448 | $0.0004794 | $0.0005384 | $52,252.16 | $233,949 |
| 2019-11-06 | $0.0005382 | $0.0005517 | $0.0005226 | $0.0005294 | $37,295.21 | $230,032 |
| 2019-11-07 | $0.0005288 | $0.0005315 | $0.0005110 | $0.0005149 | $24,004.92 | $223,093 |
| 2019-11-08 | $0.0005150 | $0.0005172 | $0.0004418 | $0.0004516 | $14,650.24 | $195,652 |
| 2019-11-09 | $0.0004513 | $0.0005011 | $0.0004507 | $0.0004994 | $24,910.98 | $216,369 |
| 2019-11-10 | $0.0004995 | $0.0005099 | $0.0004664 | $0.0004739 | $24,771.82 | $205,330 |
| 2019-11-11 | $0.0004737 | $0.0005033 | $0.0004405 | $0.0004414 | $24,292.25 | $190,399 |
| 2019-11-12 | $0.0004414 | $0.0004932 | $0.0004277 | $0.0004522 | $23,170.89 | $195,066 |
| 2019-11-13 | $0.0004522 | $0.0004701 | $0.0004502 | $0.0004554 | $24,006.52 | $196,455 |
| 2019-11-14 | $0.0004555 | $0.0004686 | $0.0004366 | $0.0004389 | $11,990.37 | $189,348 |
| 2019-11-15 | $0.0004389 | $0.0004656 | $0.0004108 | $0.0004132 | $7,357.35 | $178,705 |
| 2019-11-16 | $0.0004133 | $0.0004373 | $0.0004121 | $0.0004236 | $23,956.11 | $183,199 |
| 2019-11-17 | $0.0004236 | $0.0004562 | $0.0004195 | $0.0004481 | $32,780.27 | $193,819 |
| 2019-11-18 | $0.0004481 | $0.0004523 | $0.0004138 | $0.0004226 | $17,096.01 | $183,298 |
| 2019-11-19 | $0.0004226 | $0.0004399 | $0.0003920 | $0.0004276 | $37,011.36 | $185,471 |
| 2019-11-20 | $0.0004276 | $0.0004281 | $0.0003892 | $0.0003900 | $22,643.35 | $168,977 |
| 2019-11-21 | $0.0003901 | $0.0004087 | $0.0003547 | $0.0003794 | $17,755.60 | $164,177 |
| 2019-11-22 | $0.0003794 | $0.0003877 | $0.0003311 | $0.0003518 | $6,197.69 | $153,112 |
| 2019-11-23 | $0.0003518 | $0.0003735 | $0.0003364 | $0.0003491 | $10,372.43 | $151,915 |
| 2019-11-24 | $0.0003491 | $0.0003504 | $0.0003259 | $0.0003259 | $41,557.94 | $141,808 |
| 2019-11-25 | $0.0003257 | $0.0003537 | $0.0002714 | $0.0003368 | $8,021.43 | $147,193 |
| 2019-11-26 | $0.0003369 | $0.0003732 | $0.0003128 | $0.0003655 | $18,991.69 | $160,057 |
| 2019-11-27 | $0.0003654 | $0.0003954 | $0.0003403 | $0.0003643 | $21,312.09 | $159,515 |
| 2019-11-28 | $0.0003642 | $0.0003786 | $0.0003325 | $0.0003700 | $16,355.74 | $162,101 |
| 2019-11-29 | $0.0003700 | $0.0003730 | $0.0003138 | $0.0003476 | $11,084.18 | $151,621 |
| 2019-11-30 | $0.0003476 | $0.0003624 | $0.0003248 | $0.0003571 | $3,184.67 | $155,774 |