RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001893 | $0.0001911 | $0.0001756 | $0.0001766 | $3,852.23 | $86,072.15 |
| 2020-01-02 | $0.0001766 | $0.0001766 | $0.0001657 | $0.0001682 | $2,911.31 | $81,976.16 |
| 2020-01-03 | $0.0001682 | $0.0001762 | $0.0001620 | $0.0001758 | $2,792.06 | $85,678.02 |
| 2020-01-04 | $0.0001758 | $0.0001768 | $0.0001694 | $0.0001757 | $1,393.05 | $85,617.43 |
| 2020-01-05 | $0.0001756 | $0.0001924 | $0.0001714 | $0.0001880 | $5,986.21 | $91,666.23 |
| 2020-01-06 | $0.0001881 | $0.0001927 | $0.0001834 | $0.0001918 | $4,372.86 | $93,479.51 |
| 2020-01-07 | $0.0001919 | $0.0001927 | $0.0001765 | $0.0001810 | $3,413.54 | $88,251.94 |
| 2020-01-08 | $0.0001809 | $0.0001968 | $0.0001765 | $0.0001922 | $5,531.24 | $93,717.76 |
| 2020-01-09 | $0.0001920 | $0.0001992 | $0.0001825 | $0.0001945 | $1,955.61 | $94,835.02 |
| 2020-01-10 | $0.0001946 | $0.0002163 | $0.0001942 | $0.0002159 | $4,710.44 | $105,275 |
| 2020-01-11 | $0.0002160 | $0.0002165 | $0.0002031 | $0.0002075 | $3,529.93 | $101,155 |
| 2020-01-12 | $0.0002072 | $0.0002338 | $0.0002069 | $0.0002333 | $6,055.20 | $113,775 |
| 2020-01-13 | $0.0002340 | $0.0002453 | $0.0002303 | $0.0002440 | $9,687.08 | $118,966 |
| 2020-01-14 | $0.0002437 | $0.0002778 | $0.0002365 | $0.0002620 | $7,791.13 | $127,813 |
| 2020-01-15 | $0.0002637 | $0.0002711 | $0.0002526 | $0.0002592 | $6,440.82 | $126,433 |
| 2020-01-16 | $0.0002593 | $0.0002642 | $0.0002492 | $0.0002630 | $8,083.24 | $128,349 |
| 2020-01-17 | $0.0002630 | $0.0002757 | $0.00003550 | $0.00003594 | $1,873.24 | $17,586.99 |
| 2020-01-18 | $0.00003587 | $0.0003035 | $0.00003572 | $0.0003000 | $15,422.42 | $147,126 |
| 2020-01-19 | $0.0002981 | $0.0003044 | $0.0002865 | $0.0002921 | $15,779.48 | $143,236 |
| 2020-01-20 | $0.0002922 | $0.0003044 | $0.0002839 | $0.0003009 | $17,240.01 | $147,562 |
| 2020-01-21 | $0.0003009 | $0.0003347 | $0.0002991 | $0.0003343 | $20,236.48 | $163,967 |
| 2020-01-22 | $0.0003342 | $0.0004017 | $0.0003309 | $0.0004006 | $23,485.35 | $196,480 |
| 2020-01-23 | $0.0004005 | $0.0004007 | $0.0003255 | $0.0003456 | $19,295.04 | $169,507 |
| 2020-01-24 | $0.0003455 | $0.0003535 | $0.0003311 | $0.0003506 | $18,455.99 | $171,942 |
| 2020-01-25 | $0.0003508 | $0.0003509 | $0.0003352 | $0.0003420 | $15,128.50 | $167,762 |
| 2020-01-26 | $0.0003420 | $0.0003550 | $0.0003389 | $0.0003547 | $14,673.34 | $173,994 |
| 2020-01-27 | $0.0003548 | $0.0003665 | $0.0003517 | $0.0003622 | $20,141.34 | $177,661 |
| 2020-01-28 | $0.0003624 | $0.0004038 | $0.0003611 | $0.0004038 | $20,260.22 | $198,059 |
| 2020-01-29 | $0.0004039 | $0.0004074 | $0.0003922 | $0.0003941 | $22,517.59 | $193,293 |
| 2020-01-30 | $0.0003938 | $0.0004191 | $0.0003879 | $0.0004159 | $20,330.49 | $203,986 |
| 2020-01-31 | $0.0004157 | $0.0004604 | $0.0003264 | $0.0004540 | $25,548.18 | $222,704 |