RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0002338 | $0.0002424 | $0.0002244 | $0.0002346 | $5,265.70 | $118,492 |
| 2020-04-02 | $0.0002348 | $0.0002376 | $0.0001361 | $0.0002214 | $5,756.80 | $111,831 |
| 2020-04-03 | $0.0002217 | $0.0002290 | $0.0002178 | $0.0002216 | $6,183.37 | $111,970 |
| 2020-04-04 | $0.0002216 | $0.0002227 | $0.0001989 | $0.0002064 | $7,937.85 | $104,279 |
| 2020-04-05 | $0.0002062 | $0.0002075 | $0.0001885 | $0.0001997 | $6,583.97 | $100,877 |
| 2020-04-06 | $0.0001995 | $0.0002517 | $0.0001995 | $0.0002387 | $10,975.52 | $120,590 |
| 2020-04-07 | $0.0002386 | $0.0002719 | $0.0002297 | $0.0002542 | $11,701.63 | $128,408 |
| 2020-04-08 | $0.0002543 | $0.0002711 | $0.0002534 | $0.0002693 | $16,216.85 | $136,054 |
| 2020-04-09 | $0.0002693 | $0.0003022 | $0.0002580 | $0.0002904 | $9,772.60 | $146,733 |
| 2020-04-10 | $0.0002904 | $0.0002906 | $0.0002496 | $0.0002552 | $7,081.02 | $128,950 |
| 2020-04-11 | $0.0002552 | $0.0002594 | $0.0002485 | $0.0002530 | $11,085.49 | $127,844 |
| 2020-04-12 | $0.0002532 | $0.0002812 | $0.0002407 | $0.0002748 | $10,570.62 | $138,829 |
| 2020-04-13 | $0.0002755 | $0.0002755 | $0.0002493 | $0.0002578 | $6,680.80 | $130,263 |
| 2020-04-14 | $0.0002578 | $0.0002741 | $0.0001387 | $0.0001418 | $5,821.34 | $71,632.65 |
| 2020-04-15 | $0.0001418 | $0.0003361 | $0.0001404 | $0.0003005 | $16,615.98 | $151,832 |
| 2020-04-16 | $0.0003003 | $0.0003134 | $0.0002761 | $0.0003116 | $10,920.21 | $157,421 |
| 2020-04-17 | $0.0003116 | $0.0003127 | $0.0003006 | $0.0003037 | $13,321.41 | $153,449 |
| 2020-04-18 | $0.0003037 | $0.0003233 | $0.0002961 | $0.0003215 | $9,931.38 | $162,442 |
| 2020-04-19 | $0.0003216 | $0.0003240 | $0.0003055 | $0.0003084 | $11,338.12 | $155,819 |
| 2020-04-20 | $0.0003085 | $0.0003163 | $0.0002725 | $0.0002755 | $10,475.71 | $139,193 |
| 2020-04-21 | $0.0002756 | $0.0002803 | $0.0002592 | $0.0002624 | $7,771.15 | $132,591 |
| 2020-04-22 | $0.0002625 | $0.0002632 | $0.0002480 | $0.0002593 | $9,592.42 | $130,990 |
| 2020-04-23 | $0.0002593 | $0.0002742 | $0.0002561 | $0.0002681 | $3,974.35 | $135,442 |
| 2020-04-24 | $0.0002683 | $0.0002834 | $0.0002683 | $0.0002821 | $5,211.77 | $142,508 |
| 2020-04-25 | $0.0002820 | $0.0002821 | $0.0002635 | $0.0002658 | $5,841.41 | $134,332 |
| 2020-04-26 | $0.0002657 | $0.0002750 | $0.0002603 | $0.0002744 | $21,436.73 | $138,665 |
| 2020-04-27 | $0.0002742 | $0.0002774 | $0.0002689 | $0.0002741 | $0 | $138,549 |
| 2020-04-28 | $0.0002741 | $0.0002743 | $0.0002690 | $0.0002739 | $15,287.74 | $138,449 |
| 2020-04-29 | $0.0002738 | $0.0002970 | $0.0002596 | $0.0002950 | $14,094.90 | $149,401 |
| 2020-04-30 | $0.0002951 | $0.0003063 | $0.0002520 | $0.0002862 | $15,724.80 | $144,972 |