RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0003232 | $0.0003378 | $0.0003164 | $0.0003261 | $14,003.05 | $161,902 |
| 2020-03-02 | $0.0003262 | $0.0003725 | $0.0003238 | $0.0003690 | $20,983.46 | $183,185 |
| 2020-03-03 | $0.0003688 | $0.0004000 | $0.0003649 | $0.0003861 | $20,615.04 | $191,681 |
| 2020-03-04 | $0.0003862 | $0.0003922 | $0.0003686 | $0.0003725 | $15,206.93 | $184,910 |
| 2020-03-05 | $0.0003726 | $0.0003817 | $0.0003688 | $0.0003737 | $13,018.84 | $185,511 |
| 2020-03-06 | $0.0003737 | $0.0004043 | $0.0003730 | $0.0004040 | $19,617.91 | $200,570 |
| 2020-03-07 | $0.0004046 | $0.0004237 | $0.0002647 | $0.0003970 | $19,857.81 | $197,123 |
| 2020-03-08 | $0.0003972 | $0.0004402 | $0.0003611 | $0.0003622 | $15,768.87 | $179,836 |
| 2020-03-09 | $0.0003624 | $0.0003769 | $0.0003480 | $0.0003649 | $19,656.36 | $181,147 |
| 2020-03-10 | $0.0003656 | $0.0003684 | $0.0003472 | $0.0003555 | $12,716.96 | $176,510 |
| 2020-03-11 | $0.0003554 | $0.0003799 | $0.0003431 | $0.0003623 | $16,041.11 | $179,904 |
| 2020-03-12 | $0.0003622 | $0.0003629 | $0.0002224 | $0.0002242 | $11,030.80 | $111,307 |
| 2020-03-13 | $0.0002242 | $0.0002674 | $0.0001904 | $0.0002531 | $9,199.99 | $125,663 |
| 2020-03-14 | $0.0002531 | $0.0002636 | $0.0002399 | $0.0002417 | $11,254.41 | $120,003 |
| 2020-03-15 | $0.0002417 | $0.0002668 | $0.0002389 | $0.0002527 | $18,093.54 | $125,489 |
| 2020-03-16 | $0.0002529 | $0.0002529 | $0.0002009 | $0.0002122 | $8,166.46 | $105,410 |
| 2020-03-17 | $0.0002123 | $0.0002306 | $0.0002120 | $0.0002230 | $8,333.46 | $110,828 |
| 2020-03-18 | $0.0002233 | $0.0002296 | $0.0002213 | $0.0002274 | $9,414.89 | $113,012 |
| 2020-03-19 | $0.0002274 | $0.0002640 | $0.0002274 | $0.0002515 | $11,088.15 | $124,998 |
| 2020-03-20 | $0.0002514 | $0.0002776 | $0.0002281 | $0.0002457 | $10,807.81 | $122,707 |
| 2020-03-21 | $0.0002469 | $0.0002557 | $0.0002390 | $0.0002493 | $9,690.01 | $124,905 |
| 2020-03-22 | $0.0002497 | $0.0002538 | $0.0002212 | $0.0002222 | $5,173.50 | $111,306 |
| 2020-03-23 | $0.0002222 | $0.0002510 | $0.0002205 | $0.0002510 | $8,358.72 | $125,795 |
| 2020-03-24 | $0.0002510 | $0.0002765 | $0.0002451 | $0.0002594 | $12,786.47 | $130,057 |
| 2020-03-25 | $0.0002598 | $0.0002635 | $0.0002428 | $0.0002519 | $9,433.25 | $126,310 |
| 2020-03-26 | $0.0002519 | $0.0002582 | $0.0002347 | $0.0002353 | $8,005.42 | $118,020 |
| 2020-03-27 | $0.0002352 | $0.0002552 | $0.0002143 | $0.0002143 | $6,473.06 | $107,488 |
| 2020-03-28 | $0.0002143 | $0.0002275 | $0.0002029 | $0.0002254 | $9,722.37 | $113,060 |
| 2020-03-29 | $0.0002254 | $0.0002350 | $0.0002157 | $0.0002160 | $6,022.75 | $108,963 |
| 2020-03-30 | $0.0002158 | $0.0002327 | $0.0002153 | $0.0002290 | $0 | $115,653 |
| 2020-03-31 | $0.0002290 | $0.0002448 | $0.0002290 | $0.0002338 | $50.16 | $118,114 |