RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0003142 | $0.0003273 | $0.0002802 | $0.0002934 | $6,746.72 | $148,780 |
| 2020-06-02 | $0.0002940 | $0.0002956 | $0.0002559 | $0.0002752 | $4,090.32 | $139,518 |
| 2020-06-03 | $0.0002752 | $0.0002758 | $0.0002615 | $0.0002733 | $6,064.72 | $138,565 |
| 2020-06-04 | $0.0002735 | $0.0002837 | $0.0002720 | $0.0002835 | $8,389.53 | $143,761 |
| 2020-06-05 | $0.0002835 | $0.0002869 | $0.0002680 | $0.0002775 | $8,211.39 | $140,709 |
| 2020-06-06 | $0.0002775 | $0.0002868 | $0.0002623 | $0.0002830 | $4,187.01 | $143,495 |
| 2020-06-07 | $0.0002830 | $0.0002893 | $0.0002600 | $0.0002892 | $19,169.73 | $146,626 |
| 2020-06-08 | $0.0002893 | $0.0002896 | $0.0002850 | $0.0002877 | $0 | $145,874 |
| 2020-06-09 | $0.0002877 | $0.0003342 | $0.0002778 | $0.0003329 | $8,624.40 | $168,798 |
| 2020-06-10 | $0.0003330 | $0.0003346 | $0.0002708 | $0.0003317 | $8,512.86 | $168,162 |
| 2020-06-11 | $0.0003317 | $0.0003349 | $0.0002805 | $0.0002828 | $10,463.56 | $143,384 |
| 2020-06-12 | $0.0002827 | $0.0002968 | $0.0002802 | $0.0002945 | $9,717.81 | $149,304 |
| 2020-06-13 | $0.0002945 | $0.0003092 | $0.0002649 | $0.0002676 | $7,228.15 | $135,701 |
| 2020-06-14 | $0.0002677 | $0.0002677 | $0.0002609 | $0.0002623 | $10,676.14 | $132,997 |
| 2020-06-15 | $0.0002623 | $0.0002623 | $0.0002020 | $0.0002276 | $4,219.06 | $115,421 |
| 2020-06-16 | $0.0002275 | $0.0002340 | $0.0002261 | $0.0002320 | $23.19 | $117,628 |
| 2020-06-17 | $0.0002603 | $0.0002620 | $0.0002042 | $0.0002586 | $5,704.08 | $131,139 |
| 2020-06-18 | $0.0002586 | $0.0002604 | $0.0002030 | $0.0002274 | $6,823.36 | $115,318 |
| 2020-06-19 | $0.0002273 | $0.0002363 | $0.0002263 | $0.0002315 | $6,851.67 | $117,362 |
| 2020-06-20 | $0.0002315 | $0.0002445 | $0.0002300 | $0.0002429 | $12,546.19 | $123,169 |
| 2020-06-21 | $0.0002430 | $0.0002463 | $0.0002078 | $0.0002244 | $7,470.48 | $113,755 |
| 2020-06-22 | $0.0002244 | $0.0002413 | $0.0002244 | $0.0002401 | $14,203.66 | $121,713 |
| 2020-06-23 | $0.0002401 | $0.0002424 | $0.0002374 | $0.0002415 | $0 | $122,462 |
| 2020-06-24 | $0.0002415 | $0.0002415 | $0.0002305 | $0.0002332 | $6,353.78 | $118,223 |
| 2020-06-25 | $0.0002334 | $0.0002361 | $0.0002210 | $0.0002237 | $4,962.59 | $113,418 |
| 2020-06-26 | $0.0002236 | $0.0002315 | $0.0002228 | $0.0002274 | $8,410.73 | $115,299 |
| 2020-06-27 | $0.0002274 | $0.0002325 | $0.0002206 | $0.0002230 | $9,066.23 | $113,053 |
| 2020-06-28 | $0.0002230 | $0.0004596 | $0.0002189 | $0.0004531 | $20,647.58 | $229,723 |
| 2020-06-29 | $0.0004531 | $0.0004570 | $0.0002250 | $0.0002767 | $8,959.73 | $140,284 |
| 2020-06-30 | $0.0002761 | $0.0002773 | $0.0002272 | $0.0002716 | $7,364.31 | $137,688 |