RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0002716 | $0.0002731 | $0.0002289 | $0.0002334 | $2,416.87 | $118,332 |
| 2020-07-02 | $0.0002334 | $0.0002731 | $0.0002315 | $0.0002708 | $8,020.87 | $137,523 |
| 2020-07-03 | $0.0002708 | $0.0002708 | $0.0002249 | $0.0002255 | $4,938.38 | $114,497 |
| 2020-07-04 | $0.0002254 | $0.0002739 | $0.0001823 | $0.0001834 | $4,999.50 | $93,116.75 |
| 2020-07-05 | $0.0001833 | $0.0004557 | $0.0001815 | $0.0002277 | $3,535.32 | $115,625 |
| 2020-07-06 | $0.0002277 | $0.0002373 | $0.0002270 | $0.0002373 | $5,724.33 | $120,494 |
| 2020-07-07 | $0.0002362 | $0.0004737 | $0.0002336 | $0.0002415 | $5,711.86 | $122,606 |
| 2020-07-08 | $0.0002415 | $0.0002444 | $0.0002388 | $0.0002417 | $6,258.17 | $122,737 |
| 2020-07-09 | $0.0002418 | $0.0002447 | $0.0002105 | $0.0002406 | $6,209.17 | $122,157 |
| 2020-07-10 | $0.0002405 | $0.0002405 | $0.0002294 | $0.0002361 | $4,884.03 | $119,905 |
| 2020-07-11 | $0.0002362 | $0.0002404 | $0.0002353 | $0.0002395 | $0.006114 | $121,606 |
| 2020-07-12 | $0.0002395 | $0.0007419 | $0.0002160 | $0.0004791 | $53,873.50 | $243,282 |
| 2020-07-13 | $0.0004791 | $0.0007335 | $0.0004776 | $0.0004817 | $14,609.14 | $244,582 |
| 2020-07-14 | $0.0004816 | $0.0004826 | $0.0004288 | $0.0004325 | $6,829.84 | $219,608 |
| 2020-07-15 | $0.0004324 | $0.0007229 | $0.0001937 | $0.0002720 | $4,500.75 | $138,090 |
| 2020-07-16 | $0.0002718 | $0.0007076 | $0.0002581 | $0.0002804 | $9,318.62 | $142,375 |
| 2020-07-17 | $0.0002804 | $0.0003094 | $0.0002785 | $0.0003073 | $13,506.62 | $156,016 |
| 2020-07-18 | $0.0003073 | $0.0003083 | $0.0002839 | $0.0002873 | $11,142.85 | $145,900 |
| 2020-07-19 | $0.0002873 | $0.0003396 | $0.0002864 | $0.0003387 | $9,633.14 | $171,999 |
| 2020-07-20 | $0.0003387 | $0.0003398 | $0.0002183 | $0.0002814 | $8,021.13 | $142,889 |
| 2020-07-21 | $0.0002810 | $0.0002881 | $0.0002797 | $0.0002843 | $7,350.34 | $144,363 |
| 2020-07-22 | $0.0002842 | $0.0003053 | $0.0002813 | $0.0003043 | $8,586.57 | $154,530 |
| 2020-07-23 | $0.0003043 | $0.0004443 | $0.0002403 | $0.0002745 | $11,651.61 | $139,376 |
| 2020-07-24 | $0.0002747 | $0.0002890 | $0.0002693 | $0.0002819 | $6,559.31 | $143,127 |
| 2020-07-25 | $0.0002819 | $0.0003004 | $0.0002763 | $0.0002978 | $0.003872 | $151,237 |
| 2020-07-26 | $0.0002980 | $0.0005796 | $0.0002531 | $0.0002633 | $17,306.01 | $133,710 |
| 2020-07-27 | $0.0002633 | $0.0003308 | $0.0002633 | $0.0003219 | $4,936.84 | $163,503 |
| 2020-07-28 | $0.0003216 | $0.0003258 | $0.0002585 | $0.0003071 | $7,599.47 | $155,980 |
| 2020-07-29 | $0.0003072 | $0.0003115 | $0.0002188 | $0.0002195 | $5,129.52 | $111,543 |
| 2020-07-30 | $0.0002196 | $0.0002711 | $0.0002179 | $0.0002678 | $2,592.47 | $136,080 |
| 2020-07-31 | $0.0002678 | $0.0002887 | $0.0002360 | $0.0002419 | $3,127.32 | $122,952 |