RECORD RCD
Xếp hạng #?
06:13:08 18/04/2019
RECORD (RCD)
Không hoạt động
Lịch sử giá RECORD (RCD) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005030 | $0.005075 | $0.005030 | $0.005060 | $0 | $0 |
| 2018-11-02 | $0.005060 | $0.006705 | $0.005060 | $0.006599 | $4.29 | $0 |
| 2018-11-03 | $0.006599 | $0.006599 | $0.003889 | $0.003889 | $0.03045 | $0 |
| 2018-11-04 | $0.003889 | $0.006598 | $0.003870 | $0.006596 | $275.45 | $0 |
| 2018-11-05 | $0.006596 | $0.006598 | $0.006087 | $0.006109 | $200.59 | $0 |
| 2018-11-06 | $0.006134 | $0.006415 | $0.003907 | $0.004001 | $1,026.74 | $0 |
| 2018-11-07 | $0.003999 | $0.006882 | $0.003984 | $0.006863 | $61.48 | $0 |
| 2018-11-08 | $0.006858 | $0.006874 | $0.006782 | $0.006786 | $0 | $0 |
| 2018-11-09 | $0.006786 | $0.006786 | $0.006786 | $0.006786 | $0 | $0 |
| 2018-11-10 | $0.006786 | $0.006786 | $0.006786 | $0.006786 | $0 | $0 |
| 2018-11-11 | $0.006786 | $0.006786 | $0.006786 | $0.006786 | $0 | $0 |
| 2018-11-12 | $0.006786 | $0.006786 | $0.003508 | $0.004656 | $204.04 | $0 |
| 2018-11-13 | $0.004635 | $0.005790 | $0.004504 | $0.005761 | $37.47 | $0 |
| 2018-11-14 | $0.005744 | $0.005755 | $0.003758 | $0.003917 | $721.71 | $0 |
| 2018-11-15 | $0.003937 | $0.004079 | $0.003828 | $0.004061 | $93.91 | $0 |
| 2018-11-16 | $0.004060 | $0.004065 | $0.003060 | $0.003673 | $866.15 | $0 |
| 2018-11-17 | $0.003680 | $0.003680 | $0.003633 | $0.003659 | $1.92 | $0 |
| 2018-11-18 | $0.003671 | $0.003707 | $0.003663 | $0.003684 | $0 | $0 |
| 2018-11-19 | $0.003684 | $0.003924 | $0.003451 | $0.003487 | $20.18 | $0 |
| 2018-11-20 | $0.003467 | $0.003560 | $0.002861 | $0.003197 | $49.98 | $0 |
| 2018-11-21 | $0.003199 | $0.003370 | $0.003120 | $0.003297 | $0 | $0 |
| 2018-11-22 | $0.003297 | $0.003297 | $0.002498 | $0.002558 | $473.02 | $0 |
| 2018-11-23 | $0.002545 | $0.002572 | $0.002337 | $0.002385 | $318.01 | $0 |
| 2018-11-24 | $0.002383 | $0.002428 | $0.002383 | $0.002402 | $0 | $0 |
| 2018-11-25 | $0.002402 | $0.002402 | $0.002402 | $0.002402 | $0 | $0 |
| 2018-11-26 | $0.002402 | $0.002402 | $0.002402 | $0.002402 | $0 | $0 |
| 2018-11-27 | $0.002402 | $0.002402 | $0.002028 | $0.002101 | $1.08 | $0 |
| 2018-11-28 | $0.002103 | $0.002414 | $0.002103 | $0.002341 | $0.02453 | $0 |
| 2018-11-29 | $0.002348 | $0.002428 | $0.002272 | $0.002370 | $0 | $0 |
| 2018-11-30 | $0.002370 | $0.002370 | $0.002370 | $0.002370 | $0 | $0 |