RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0002827 | $0.0003007 | $0.0002021 | $0.0002052 | $10,631.04 | $104,420 |
| 2020-09-02 | $0.0002051 | $0.0002066 | $0.0001291 | $0.0001319 | $14.96 | $67,136.86 |
| 2020-09-03 | $0.0001320 | $0.0001793 | $0.00009909 | $0.0001002 | $3,062.43 | $50,994.85 |
| 2020-09-04 | $0.0001003 | $0.0001650 | $0.00009918 | $0.0001398 | $10,340.63 | $71,151.89 |
| 2020-09-05 | $0.0001398 | $0.0001419 | $0.0001142 | $0.0001408 | $4,687.17 | $71,679.46 |
| 2020-09-06 | $0.0001408 | $0.0001510 | $0.00009509 | $0.0001486 | $3.17 | $75,621.36 |
| 2020-09-07 | $0.0001486 | $0.0001774 | $0.0001432 | $0.0001762 | $5,212.13 | $89,671.09 |
| 2020-09-08 | $0.0001763 | $0.0002008 | $0.0001690 | $0.0001960 | $7,973.54 | $99,766.69 |
| 2020-09-09 | $0.0001958 | $0.0002082 | $0.0001927 | $0.0002072 | $10,730.47 | $105,492 |
| 2020-09-10 | $0.0002072 | $0.0002250 | $0.0002072 | $0.0002186 | $0 | $111,289 |
| 2020-09-11 | $0.0002186 | $0.0002586 | $0.0001306 | $0.0001349 | $6,497.35 | $68,665.48 |
| 2020-09-12 | $0.0001347 | $0.0001978 | $0.0001347 | $0.0001978 | $7,315.79 | $100,690 |
| 2020-09-13 | $0.0001978 | $0.0001978 | $0.0001542 | $0.0001826 | $4,729.94 | $92,928.69 |
| 2020-09-14 | $0.0001820 | $0.0001990 | $0.0001780 | $0.0001921 | $5,683.92 | $97,787.86 |
| 2020-09-15 | $0.0001924 | $0.0001946 | $0.0001855 | $0.0001860 | $4,764.33 | $94,704.52 |
| 2020-09-16 | $0.0001860 | $0.0002087 | $0.0001819 | $0.0002049 | $11,234.49 | $104,335 |
| 2020-09-17 | $0.0002049 | $0.0002322 | $0.0002043 | $0.0002296 | $18,682.42 | $116,899 |
| 2020-09-18 | $0.0002296 | $0.0002312 | $0.0002226 | $0.0002242 | $0 | $114,140 |
| 2020-09-19 | $0.0002242 | $0.0002242 | $0.0001905 | $0.0002083 | $9,244.67 | $106,062 |
| 2020-09-20 | $0.0002082 | $0.0002083 | $0.0002056 | $0.0002063 | $0 | $105,051 |
| 2020-09-21 | $0.0002063 | $0.0002063 | $0.0001344 | $0.0001371 | $1.18 | $69,824.09 |
| 2020-09-22 | $0.0001367 | $0.0001664 | $0.0001360 | $0.0001653 | $13,451.36 | $84,172.30 |
| 2020-09-23 | $0.0001653 | $0.0001786 | $0.0001609 | $0.0001670 | $7,410.99 | $85,024.24 |
| 2020-09-24 | $0.0001670 | $0.0002039 | $0.0001461 | $0.0002026 | $11,241.29 | $103,175 |
| 2020-09-25 | $0.0002026 | $0.0002218 | $0.0002011 | $0.0002043 | $20,398.07 | $104,010 |
| 2020-09-26 | $0.0002043 | $0.0002064 | $0.0002019 | $0.0002062 | $0 | $104,986 |
| 2020-09-27 | $0.0002062 | $0.0002100 | $0.0001481 | $0.0001752 | $7,218.01 | $89,181.76 |
| 2020-09-28 | $0.0001751 | $0.0001905 | $0.0001504 | $0.0001847 | $6,712.59 | $94,038.19 |
| 2020-09-29 | $0.0001847 | $0.0002126 | $0.0001831 | $0.0002123 | $10,990.54 | $108,078 |
| 2020-09-30 | $0.0002123 | $0.0002384 | $0.0002091 | $0.0002376 | $11,303.88 | $120,971 |