RECORD RCD
Xếp hạng #?
06:13:08 18/04/2019
RECORD (RCD)
Không hoạt động
Lịch sử giá RECORD (RCD) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.005940 | $0.008515 | $0.003700 | $0.006898 | $15,040.50 | $0 |
| 2018-10-02 | $0.006878 | $0.006940 | $0.006132 | $0.006133 | $68.97 | $0 |
| 2018-10-03 | $0.006135 | $0.006151 | $0.003415 | $0.003440 | $82.42 | $0 |
| 2018-10-04 | $0.003444 | $0.007847 | $0.003434 | $0.007587 | $12,333.20 | $0 |
| 2018-10-05 | $0.007607 | $0.007641 | $0.005441 | $0.006144 | $11,248.80 | $0 |
| 2018-10-06 | $0.006158 | $0.006413 | $0.005699 | $0.005704 | $4,248.25 | $0 |
| 2018-10-07 | $0.005725 | $0.005734 | $0.003720 | $0.004458 | $420.93 | $0 |
| 2018-10-08 | $0.004479 | $0.005456 | $0.003888 | $0.005434 | $12,188.20 | $0 |
| 2018-10-09 | $0.005453 | $0.005460 | $0.004868 | $0.005394 | $3,455.43 | $0 |
| 2018-10-10 | $0.005379 | $0.005404 | $0.003831 | $0.003964 | $1,590.80 | $0 |
| 2018-10-11 | $0.003951 | $0.005660 | $0.003706 | $0.003728 | $0.07456 | $0 |
| 2018-10-12 | $0.003723 | $0.005010 | $0.003716 | $0.004305 | $3,730.42 | $0 |
| 2018-10-13 | $0.004306 | $0.004496 | $0.003496 | $0.004275 | $2,062.68 | $0 |
| 2018-10-14 | $0.004290 | $0.005741 | $0.003877 | $0.004007 | $2,183.97 | $0 |
| 2018-10-15 | $0.003949 | $0.004618 | $0.003740 | $0.004422 | $3,704.80 | $0 |
| 2018-10-16 | $0.004352 | $0.01424 | $0.004147 | $0.005313 | $5,101.23 | $0 |
| 2018-10-17 | $0.005335 | $0.01383 | $0.005214 | $0.01182 | $1,470.33 | $0 |
| 2018-10-18 | $0.01187 | $0.01187 | $0.007948 | $0.008966 | $917.81 | $0 |
| 2018-10-19 | $0.008965 | $0.008986 | $0.004954 | $0.007203 | $138.04 | $0 |
| 2018-10-20 | $0.007203 | $0.007240 | $0.003662 | $0.004529 | $45.03 | $0 |
| 2018-10-21 | $0.004531 | $0.004864 | $0.003625 | $0.004762 | $379.77 | $0 |
| 2018-10-22 | $0.004759 | $0.01342 | $0.004377 | $0.01071 | $73.75 | $0 |
| 2018-10-23 | $0.01065 | $0.01077 | $0.003746 | $0.003955 | $1,644.54 | $0 |
| 2018-10-24 | $0.003938 | $0.006348 | $0.003827 | $0.004814 | $1,681.00 | $0 |
| 2018-10-25 | $0.006379 | $0.008351 | $0.004316 | $0.004548 | $1,334.92 | $0 |
| 2018-10-26 | $0.004550 | $0.006792 | $0.004550 | $0.005696 | $74.97 | $0 |
| 2018-10-27 | $0.005674 | $0.007445 | $0.004471 | $0.004699 | $35.99 | $0 |
| 2018-10-28 | $0.004725 | $0.004731 | $0.004437 | $0.004538 | $4.37 | $0 |
| 2018-10-29 | $0.004515 | $0.004561 | $0.003789 | $0.003789 | $39.94 | $0 |
| 2018-10-30 | $0.003790 | $0.007602 | $0.003778 | $0.003903 | $223.22 | $0 |
| 2018-10-31 | $0.003916 | $0.005030 | $0.003898 | $0.005030 | $0.01006 | $0 |