RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.0002419 | $0.0003363 | $0.0002406 | $0.0002661 | $8,256.47 | $135,253 |
| 2020-08-02 | $0.0002659 | $0.0002852 | $0.0002179 | $0.0002591 | $6,030.06 | $131,669 |
| 2020-08-03 | $0.0002595 | $0.0002855 | $0.0002296 | $0.0002319 | $6,809.83 | $117,851 |
| 2020-08-04 | $0.0002319 | $0.0003674 | $0.0002317 | $0.0002729 | $4,938.18 | $138,686 |
| 2020-08-05 | $0.0002729 | $0.0002804 | $0.0002224 | $0.0002772 | $5,762.90 | $140,891 |
| 2020-08-06 | $0.0002771 | $0.0002784 | $0.0002552 | $0.0002567 | $2,657.30 | $130,478 |
| 2020-08-07 | $0.0002569 | $0.0002589 | $0.0002355 | $0.0002430 | $6,909.67 | $123,489 |
| 2020-08-08 | $0.0002429 | $0.0002444 | $0.0002185 | $0.0002321 | $4,032.12 | $117,999 |
| 2020-08-09 | $0.0002325 | $0.0002465 | $0.0002161 | $0.0002189 | $3,950.61 | $111,348 |
| 2020-08-10 | $0.0002190 | $0.0002335 | $0.0001997 | $0.0002296 | $2.39 | $116,751 |
| 2020-08-11 | $0.0002296 | $0.0002310 | $0.00009273 | $0.00009509 | $2,008.92 | $48,362.50 |
| 2020-08-12 | $0.00009511 | $0.0003130 | $0.00009265 | $0.0001095 | $1,982.99 | $55,713.86 |
| 2020-08-13 | $0.0001095 | $0.0002424 | $0.0001091 | $0.0002404 | $8,654.19 | $122,261 |
| 2020-08-14 | $0.0002401 | $0.0002429 | $0.0002128 | $0.0002187 | $4,529.08 | $111,242 |
| 2020-08-15 | $0.0002188 | $0.0002198 | $0.0001719 | $0.0001733 | $0.01845 | $88,132.98 |
| 2020-08-16 | $0.0001733 | $0.0001745 | $0.0001524 | $0.0001736 | $5,080.72 | $88,280.84 |
| 2020-08-17 | $0.0001736 | $0.0001860 | $0.0001690 | $0.0001806 | $5,182.38 | $91,852.18 |
| 2020-08-18 | $0.0001805 | $0.0002116 | $0.0001763 | $0.0001779 | $2,764.95 | $90,508.21 |
| 2020-08-19 | $0.0001779 | $0.0001865 | $0.0001705 | $0.0001829 | $3,783.26 | $93,087.16 |
| 2020-08-20 | $0.0001829 | $0.0003141 | $0.0001818 | $0.0003124 | $9,135.90 | $158,999 |
| 2020-08-21 | $0.0003123 | $0.0003140 | $0.0002079 | $0.0002684 | $7,988.82 | $136,583 |
| 2020-08-22 | $0.0002685 | $0.0002721 | $0.0002641 | $0.0002692 | $0 | $136,980 |
| 2020-08-23 | $0.0002692 | $0.0002766 | $0.0002692 | $0.0002743 | $5,642.87 | $139,578 |
| 2020-08-24 | $0.0002743 | $0.0002851 | $0.0002725 | $0.0002849 | $0 | $144,997 |
| 2020-08-25 | $0.0002849 | $0.0002849 | $0.0002375 | $0.0002615 | $10,637.16 | $133,070 |
| 2020-08-26 | $0.0002611 | $0.0002635 | $0.0002332 | $0.0002592 | $8,627.58 | $131,915 |
| 2020-08-27 | $0.0002590 | $0.0002608 | $0.0001574 | $0.0001607 | $2,854.24 | $81,783.74 |
| 2020-08-28 | $0.0001607 | $0.0002009 | $0.0001601 | $0.0001662 | $7,567.59 | $84,608.48 |
| 2020-08-29 | $0.0001662 | $0.0002352 | $0.0001651 | $0.0002322 | $10,936.32 | $118,160 |
| 2020-08-30 | $0.0002320 | $0.0002873 | $0.0002025 | $0.0002869 | $17,008.65 | $146,019 |
| 2020-08-31 | $0.0002871 | $0.0002927 | $0.0002799 | $0.0002831 | $11,071.29 | $144,091 |