RECORD RCD
Xếp hạng #?
06:13:08 18/04/2019
RECORD (RCD)
Không hoạt động
Lịch sử giá RECORD (RCD) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03502 | $0.03777 | $0.02671 | $0.03446 | $118,242 | $0 |
| 2018-08-02 | $0.03395 | $0.03450 | $0.02740 | $0.03311 | $113,270 | $0 |
| 2018-08-03 | $0.03311 | $0.03311 | $0.02618 | $0.03246 | $92,347.90 | $0 |
| 2018-08-04 | $0.03251 | $0.03278 | $0.02791 | $0.03008 | $67,473.80 | $0 |
| 2018-08-05 | $0.03009 | $0.03092 | $0.02948 | $0.03021 | $63,207.20 | $0 |
| 2018-08-06 | $0.03025 | $0.07803 | $0.02795 | $0.04158 | $92,862.90 | $0 |
| 2018-08-07 | $0.04156 | $0.05094 | $0.02762 | $0.02768 | $97,745.60 | $0 |
| 2018-08-08 | $0.02771 | $0.03528 | $0.02477 | $0.02714 | $116,516 | $0 |
| 2018-08-09 | $0.02720 | $0.02746 | $0.02307 | $0.02677 | $32,763.50 | $0 |
| 2018-08-10 | $0.02642 | $0.02689 | $0.01665 | $0.02194 | $79,403.70 | $0 |
| 2018-08-11 | $0.02192 | $0.02195 | $0.01866 | $0.01958 | $29,114.60 | $0 |
| 2018-08-12 | $0.01927 | $0.01986 | $0.01840 | $0.01936 | $51,945.00 | $0 |
| 2018-08-13 | $0.01935 | $0.01961 | $0.01585 | $0.01787 | $79,105.10 | $0 |
| 2018-08-14 | $0.01741 | $0.01783 | $0.01522 | $0.01668 | $631.34 | $0 |
| 2018-08-15 | $0.01667 | $0.01829 | $0.01382 | $0.01565 | $72,732.00 | $0 |
| 2018-08-16 | $0.01562 | $0.01750 | $0.01347 | $0.01573 | $47,997.60 | $0 |
| 2018-08-17 | $0.01573 | $0.01694 | $0.01226 | $0.01602 | $44,228.70 | $0 |
| 2018-08-18 | $0.01607 | $0.01625 | $0.01204 | $0.01205 | $20,541.20 | $0 |
| 2018-08-19 | $0.01206 | $0.01622 | $0.01193 | $0.01614 | $45,146.00 | $0 |
| 2018-08-20 | $0.01611 | $0.01622 | $0.01442 | $0.01506 | $24,702.20 | $0 |
| 2018-08-21 | $0.01473 | $0.01528 | $0.01292 | $0.01302 | $43,687.50 | $0 |
| 2018-08-22 | $0.01307 | $0.01640 | $0.01300 | $0.01460 | $56,599.80 | $0 |
| 2018-08-23 | $0.01465 | $0.01551 | $0.01223 | $0.01411 | $25,481.70 | $0 |
| 2018-08-24 | $0.01380 | $0.01560 | $0.01251 | $0.01422 | $40,162.00 | $0 |
| 2018-08-25 | $0.01471 | $0.01518 | $0.01417 | $0.01502 | $3,644.38 | $0 |
| 2018-08-26 | $0.01479 | $0.01515 | $0.01363 | $0.01418 | $4,233.58 | $0 |
| 2018-08-27 | $0.01386 | $0.01444 | $0.01340 | $0.01396 | $33,994.20 | $0 |
| 2018-08-28 | $0.01407 | $0.01490 | $0.0008504 | $0.01474 | $47,249.30 | $0 |
| 2018-08-29 | $0.01475 | $0.01475 | $0.008893 | $0.01331 | $1,012.09 | $0 |
| 2018-08-30 | $0.01331 | $0.01450 | $0.01140 | $0.01449 | $32,044.00 | $0 |
| 2018-08-31 | $0.01452 | $0.01513 | $0.01287 | $0.01338 | $3,078.82 | $0 |