RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0002862 | $0.0002918 | $0.0002651 | $0.0002826 | $9,635.00 | $143,120 |
| 2020-05-02 | $0.0002828 | $0.0002976 | $0.0002811 | $0.0002972 | $20,839.40 | $150,569 |
| 2020-05-03 | $0.0002972 | $0.0003025 | $0.0002880 | $0.0002890 | $0 | $146,422 |
| 2020-05-04 | $0.0002890 | $0.0002890 | $0.0002721 | $0.0002770 | $5,130.09 | $140,342 |
| 2020-05-05 | $0.0002767 | $0.0002788 | $0.0002582 | $0.0002602 | $5,784.85 | $131,831 |
| 2020-05-06 | $0.0002605 | $0.0002729 | $0.0002582 | $0.0002633 | $4,819.78 | $133,410 |
| 2020-05-07 | $0.0002633 | $0.0002671 | $0.0002456 | $0.0002554 | $8,431.32 | $129,387 |
| 2020-05-08 | $0.0002547 | $0.0002660 | $0.0002322 | $0.0002365 | $2,999.96 | $119,822 |
| 2020-05-09 | $0.0002364 | $0.0002512 | $0.0002212 | $0.0002327 | $5,966.41 | $117,885 |
| 2020-05-10 | $0.0002327 | $0.0002350 | $0.0002110 | $0.0002227 | $8,179.02 | $112,830 |
| 2020-05-11 | $0.0002225 | $0.0002248 | $0.0001825 | $0.0001877 | $3,487.03 | $95,073.54 |
| 2020-05-12 | $0.0001878 | $0.0002271 | $0.0001875 | $0.0002234 | $8,150.52 | $113,168 |
| 2020-05-13 | $0.0002234 | $0.0002254 | $0.0001986 | $0.0002232 | $7,419.15 | $113,061 |
| 2020-05-14 | $0.0002231 | $0.0002286 | $0.0002205 | $0.0002274 | $5,045.92 | $115,190 |
| 2020-05-15 | $0.0002273 | $0.0002353 | $0.0002226 | $0.0002288 | $8,470.71 | $115,926 |
| 2020-05-16 | $0.0002289 | $0.0002393 | $0.0002197 | $0.0002369 | $10,512.66 | $119,993 |
| 2020-05-17 | $0.0002368 | $0.0002447 | $0.0002359 | $0.0002424 | $8,879.12 | $122,795 |
| 2020-05-18 | $0.0002424 | $0.0003248 | $0.0002174 | $0.0002917 | $14,791.88 | $147,782 |
| 2020-05-19 | $0.0002918 | $0.0003283 | $0.0002793 | $0.0002817 | $9,378.53 | $142,723 |
| 2020-05-20 | $0.0002818 | $0.0002832 | $0.0002724 | $0.0002752 | $8,155.05 | $139,436 |
| 2020-05-21 | $0.0002752 | $0.0003509 | $0.0002602 | $0.0003138 | $11,339.44 | $158,964 |
| 2020-05-22 | $0.0003138 | $0.0003379 | $0.0003111 | $0.0003356 | $8,018.74 | $170,001 |
| 2020-05-23 | $0.0003357 | $0.0003692 | $0.0002073 | $0.0003673 | $8,187.57 | $186,076 |
| 2020-05-24 | $0.0003673 | $0.0003706 | $0.0002481 | $0.0003502 | $19,612.60 | $177,430 |
| 2020-05-25 | $0.0003500 | $0.0003531 | $0.0002626 | $0.0002669 | $9,047.39 | $135,216 |
| 2020-05-26 | $0.0002669 | $0.0002682 | $0.0002067 | $0.0002665 | $8,851.17 | $135,120 |
| 2020-05-27 | $0.0002665 | $0.0002779 | $0.0002664 | $0.0002779 | $7,195.22 | $140,909 |
| 2020-05-28 | $0.0002780 | $0.0002974 | $0.0002506 | $0.0002967 | $9,876.61 | $150,439 |
| 2020-05-29 | $0.0002968 | $0.0003032 | $0.0002968 | $0.0003003 | $7,773.83 | $152,241 |
| 2020-05-30 | $0.0003002 | $0.0003342 | $0.0002975 | $0.0003320 | $7,370.99 | $168,343 |
| 2020-05-31 | $0.0003320 | $0.0003352 | $0.0002750 | $0.0003141 | $5,292.77 | $159,259 |