RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0003569 | $0.0003569 | $0.0003045 | $0.0003208 | $8,398.95 | $139,919 |
| 2019-12-02 | $0.0003206 | $0.0003226 | $0.0003084 | $0.0003143 | $7,297.41 | $137,099 |
| 2019-12-03 | $0.0003143 | $0.0003355 | $0.0003102 | $0.0003304 | $18,340.29 | $144,289 |
| 2019-12-04 | $0.0003302 | $0.0003316 | $0.0003034 | $0.0003112 | $13,609.36 | $135,899 |
| 2019-12-05 | $0.0003113 | $0.0003397 | $0.0002959 | $0.0003298 | $6,749.61 | $143,981 |
| 2019-12-06 | $0.0003298 | $0.0003307 | $0.0002918 | $0.0002938 | $7,102.12 | $128,265 |
| 2019-12-07 | $0.0002940 | $0.0003240 | $0.0002898 | $0.0002979 | $18,099.34 | $130,055 |
| 2019-12-08 | $0.0002976 | $0.0003183 | $0.0002974 | $0.0003045 | $6,150.38 | $132,937 |
| 2019-12-09 | $0.0003043 | $0.0003175 | $0.0001100 | $0.0001350 | $15,083.50 | $60,033.52 |
| 2019-12-10 | $0.0001349 | $0.0001871 | $0.0001303 | $0.0001332 | $4,767.97 | $60,459.34 |
| 2019-12-11 | $0.0001331 | $0.0002100 | $0.0001286 | $0.0001738 | $2,894.62 | $79,234.45 |
| 2019-12-12 | $0.0001739 | $0.0001741 | $0.0001219 | $0.0001273 | $968.36 | $58,284.36 |
| 2019-12-13 | $0.0001273 | $0.0001454 | $0.0001210 | $0.0001392 | $243.70 | $64,017.90 |
| 2019-12-14 | $0.0001392 | $0.0001408 | $0.0001290 | $0.0001294 | $2,113.34 | $60,434.10 |
| 2019-12-15 | $0.0001294 | $0.0001323 | $0.0001227 | $0.0001259 | $3.78 | $58,882.69 |
| 2019-12-16 | $0.0001260 | $0.0001261 | $0.0001170 | $0.0001171 | $0 | $55,769.08 |
| 2019-12-17 | $0.0001171 | $0.0002508 | $0.0001171 | $0.0002296 | $0.002296 | $108,400 |
| 2019-12-18 | $0.0002296 | $0.0002319 | $0.0001149 | $0.0001731 | $2,235.35 | $81,750.58 |
| 2019-12-19 | $0.0001731 | $0.0001837 | $0.0001448 | $0.0001837 | $5,430.09 | $86,846.29 |
| 2019-12-20 | $0.0001837 | $0.0001880 | $0.0001746 | $0.0001859 | $7,192.10 | $89,060.27 |
| 2019-12-21 | $0.0001859 | $0.0002029 | $0.0001668 | $0.0002024 | $5,226.33 | $96,992.48 |
| 2019-12-22 | $0.0002025 | $0.0002041 | $0.0001945 | $0.0002012 | $4,383.20 | $96,623.20 |
| 2019-12-23 | $0.0002011 | $0.0002101 | $0.0001966 | $0.0002006 | $6,754.25 | $96,543.07 |
| 2019-12-24 | $0.0002007 | $0.0002067 | $0.0001999 | $0.0002027 | $4,542.57 | $97,539.53 |
| 2019-12-25 | $0.0002027 | $0.0002027 | $0.0001973 | $0.0002000 | $6,533.06 | $96,361.98 |
| 2019-12-26 | $0.0002000 | $0.0002006 | $0.0001664 | $0.0001668 | $4,517.03 | $80,613.56 |
| 2019-12-27 | $0.0001668 | $0.0001850 | $0.0001655 | $0.0001781 | $1,433.03 | $86,085.69 |
| 2019-12-28 | $0.0001781 | $0.0001824 | $0.0001777 | $0.0001797 | $3,385.52 | $86,974.08 |
| 2019-12-29 | $0.0001797 | $0.0001916 | $0.0001792 | $0.0001887 | $4,110.86 | $91,861.26 |
| 2019-12-30 | $0.0001887 | $0.0001889 | $0.0001735 | $0.0001751 | $2,257.81 | $85,318.64 |
| 2019-12-31 | $0.0001750 | $0.0001967 | $0.0001705 | $0.0001893 | $5,274.99 | $92,258.08 |