RECORD RCD
Xếp hạng #?
06:13:08 18/04/2019
RECORD (RCD)
Không hoạt động
Lịch sử giá RECORD (RCD) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01338 | $0.01524 | $0.01012 | $0.01480 | $63,937.10 | $0 |
| 2018-09-02 | $0.01481 | $0.01507 | $0.01182 | $0.01444 | $4,049.76 | $0 |
| 2018-09-03 | $0.01443 | $0.01488 | $0.01350 | $0.01366 | $37,597.90 | $0 |
| 2018-09-04 | $0.01365 | $0.01493 | $0.01046 | $0.01476 | $19,871.00 | $0 |
| 2018-09-05 | $0.01477 | $0.01486 | $0.008580 | $0.008580 | $16,344.00 | $0 |
| 2018-09-06 | $0.008596 | $0.01241 | $0.006870 | $0.006940 | $585.36 | $0 |
| 2018-09-07 | $0.006937 | $0.01163 | $0.006899 | $0.009609 | $22,042.10 | $0 |
| 2018-09-08 | $0.009621 | $0.009688 | $0.007194 | $0.008726 | $2,200.25 | $0 |
| 2018-09-09 | $0.008722 | $0.008747 | $0.006756 | $0.008078 | $2,359.37 | $0 |
| 2018-09-10 | $0.008074 | $0.008431 | $0.007564 | $0.007892 | $17,068.20 | $0 |
| 2018-09-11 | $0.007905 | $0.008815 | $0.007420 | $0.007919 | $19,623.50 | $0 |
| 2018-09-12 | $0.007920 | $0.01246 | $0.007381 | $0.007385 | $639.36 | $0 |
| 2018-09-13 | $0.007391 | $0.01266 | $0.007391 | $0.01221 | $47,073.60 | $0 |
| 2018-09-14 | $0.01221 | $0.01235 | $0.008418 | $0.008433 | $5,349.46 | $0 |
| 2018-09-15 | $0.008424 | $0.008745 | $0.008406 | $0.008611 | $538.34 | $0 |
| 2018-09-16 | $0.008636 | $0.008636 | $0.007099 | $0.007146 | $0.01429 | $0 |
| 2018-09-17 | $0.007163 | $0.01157 | $0.006489 | $0.006526 | $16,495.40 | $0 |
| 2018-09-18 | $0.006526 | $0.006640 | $0.006501 | $0.006603 | $1,834.24 | $0 |
| 2018-09-19 | $0.006607 | $0.009335 | $0.006388 | $0.006614 | $12,293.30 | $0 |
| 2018-09-20 | $0.006617 | $0.009763 | $0.006580 | $0.008983 | $2,354.66 | $0 |
| 2018-09-21 | $0.009767 | $0.009965 | $0.007409 | $0.007490 | $2,961.76 | $0 |
| 2018-09-22 | $0.007497 | $0.009550 | $0.007462 | $0.009454 | $19,526.00 | $0 |
| 2018-09-23 | $0.009459 | $0.009475 | $0.007345 | $0.007408 | $69.14 | $0 |
| 2018-09-24 | $0.007933 | $0.009417 | $0.007828 | $0.008414 | $6.52 | $0 |
| 2018-09-25 | $0.008404 | $0.009762 | $0.006594 | $0.009762 | $19,710.30 | $0 |
| 2018-09-26 | $0.009747 | $0.009747 | $0.007662 | $0.007667 | $527.77 | $0 |
| 2018-09-27 | $0.007652 | $0.008379 | $0.006727 | $0.006729 | $2,508.45 | $0 |
| 2018-09-28 | $0.006704 | $0.007713 | $0.006549 | $0.007131 | $222.77 | $0 |
| 2018-09-29 | $0.007126 | $0.007844 | $0.006505 | $0.006567 | $4.60 | $0 |
| 2018-09-30 | $0.006565 | $0.008466 | $0.003363 | $0.005960 | $1,546.77 | $0 |