RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0004540 | $0.0005135 | $0.0003729 | $0.0004595 | $27,884.39 | $225,391 |
| 2020-02-02 | $0.0004592 | $0.0005777 | $0.0003975 | $0.0004148 | $25,115.24 | $203,456 |
| 2020-02-03 | $0.0004148 | $0.0004149 | $0.0003369 | $0.0003397 | $17,289.29 | $166,688 |
| 2020-02-04 | $0.0003399 | $0.0004725 | $0.0003345 | $0.0004693 | $26,894.29 | $230,268 |
| 2020-02-05 | $0.0004693 | $0.0004836 | $0.0003411 | $0.0004085 | $25,783.56 | $200,482 |
| 2020-02-06 | $0.0004085 | $0.0004095 | $0.0003308 | $0.0003970 | $22,081.55 | $194,837 |
| 2020-02-07 | $0.0003971 | $0.0004095 | $0.0003390 | $0.0003565 | $17,825.01 | $174,948 |
| 2020-02-08 | $0.0003561 | $0.0003851 | $0.0003437 | $0.0003794 | $14,429.22 | $186,239 |
| 2020-02-09 | $0.0003793 | $0.0004138 | $0.0003791 | $0.0004114 | $15,470.37 | $201,959 |
| 2020-02-10 | $0.0004115 | $0.0004126 | $0.0003403 | $0.0003845 | $12,119.01 | $189,230 |
| 2020-02-11 | $0.0003845 | $0.0004091 | $0.0003782 | $0.0004080 | $18,161.63 | $200,833 |
| 2020-02-12 | $0.0004080 | $0.0004774 | $0.0004080 | $0.0004655 | $22,281.14 | $229,141 |
| 2020-02-13 | $0.0004651 | $0.0004765 | $0.0004479 | $0.0004634 | $18,768.58 | $228,367 |
| 2020-02-14 | $0.0004637 | $0.0004646 | $0.0003556 | $0.0003752 | $10,727.12 | $184,893 |
| 2020-02-15 | $0.0003752 | $0.0003861 | $0.0003594 | $0.0003597 | $9,730.58 | $177,278 |
| 2020-02-16 | $0.0003601 | $0.0003875 | $0.0003442 | $0.0003699 | $7,410.08 | $182,296 |
| 2020-02-17 | $0.0003690 | $0.0003870 | $0.0003543 | $0.0003865 | $11,978.80 | $190,486 |
| 2020-02-18 | $0.0003865 | $0.0003921 | $0.0003530 | $0.0003804 | $12,212.13 | $187,990 |
| 2020-02-19 | $0.0003807 | $0.0003828 | $0.0003507 | $0.0003517 | $13,380.52 | $173,806 |
| 2020-02-20 | $0.0003506 | $0.0003775 | $0.0002989 | $0.0003073 | $11,104.95 | $151,879 |
| 2020-02-21 | $0.0003070 | $0.0003551 | $0.0002852 | $0.0003183 | $15,312.98 | $157,340 |
| 2020-02-22 | $0.0003187 | $0.0003386 | $0.0003168 | $0.0003279 | $13,124.39 | $162,795 |
| 2020-02-23 | $0.0003279 | $0.0003438 | $0.0003236 | $0.0003283 | $12,483.69 | $162,960 |
| 2020-02-24 | $0.0003285 | $0.0003735 | $0.0003186 | $0.0003554 | $14,966.07 | $176,455 |
| 2020-02-25 | $0.0003554 | $0.0003713 | $0.0003106 | $0.0003524 | $14,104.32 | $174,928 |
| 2020-02-26 | $0.0003519 | $0.0003545 | $0.0003208 | $0.0003273 | $20,172.73 | $162,484 |
| 2020-02-27 | $0.0003273 | $0.0003581 | $0.0002940 | $0.0003414 | $21,184.84 | $169,480 |
| 2020-02-28 | $0.0003428 | $0.0003533 | $0.0003159 | $0.0003308 | $13,240.47 | $164,199 |
| 2020-02-29 | $0.0003311 | $0.0003392 | $0.0003232 | $0.0003232 | $10,463.90 | $160,450 |