Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $10.63 | $11.39 | $9.92 | $11.39 | $3,808,740 | $0 |
| 2017-10-02 | $11.38 | $21.84 | $11.37 | $17.59 | $7,613,810 | $0 |
| 2017-10-03 | $17.59 | $17.59 | $11.26 | $12.98 | $4,768,680 | $0 |
| 2017-10-04 | $13.24 | $14.30 | $11.35 | $11.98 | $2,625,880 | $0 |
| 2017-10-05 | $11.99 | $13.34 | $11.38 | $12.25 | $3,027,170 | $0 |
| 2017-10-06 | $12.25 | $12.57 | $12.00 | $12.23 | $1,764,880 | $0 |
| 2017-10-07 | $12.37 | $12.86 | $11.06 | $12.34 | $2,104,340 | $0 |
| 2017-10-08 | $12.13 | $13.74 | $12.13 | $13.30 | $1,173,250 | $0 |
| 2017-10-09 | $13.58 | $19.43 | $13.26 | $17.78 | $4,178,660 | $0 |
| 2017-10-10 | $17.85 | $21.06 | $17.82 | $20.38 | $3,001,610 | $0 |
| 2017-10-11 | $20.37 | $37.78 | $20.26 | $35.42 | $10,787,600 | $0 |
| 2017-10-12 | $35.46 | $45.56 | $30.97 | $35.26 | $13,529,200 | $0 |
| 2017-10-13 | $34.72 | $38.57 | $27.74 | $31.87 | $6,337,260 | $0 |
| 2017-10-14 | $31.88 | $35.50 | $29.63 | $31.85 | $4,383,500 | $0 |
| 2017-10-15 | $31.88 | $33.37 | $27.98 | $29.73 | $2,538,920 | $0 |
| 2017-10-16 | $29.07 | $33.00 | $23.30 | $31.96 | $4,883,850 | $0 |
| 2017-10-17 | $31.89 | $35.58 | $30.77 | $32.50 | $4,037,640 | $0 |
| 2017-10-18 | $32.52 | $33.47 | $30.53 | $32.96 | $4,020,460 | $0 |
| 2017-10-19 | $32.87 | $35.54 | $32.62 | $34.63 | $3,216,390 | $0 |
| 2017-10-20 | $34.85 | $41.52 | $34.68 | $40.86 | $5,785,390 | $0 |
| 2017-10-21 | $40.57 | $42.51 | $38.61 | $41.18 | $3,844,550 | $0 |
| 2017-10-22 | $40.92 | $41.57 | $36.14 | $39.37 | $3,395,900 | $0 |
| 2017-10-23 | $38.80 | $40.68 | $36.75 | $39.22 | $4,503,320 | $0 |
| 2017-10-24 | $39.36 | $42.61 | $37.27 | $39.60 | $4,385,880 | $0 |
| 2017-10-25 | $39.60 | $49.41 | $38.62 | $49.21 | $3,717,240 | $0 |
| 2017-10-26 | $49.92 | $58.56 | $47.15 | $56.28 | $7,444,750 | $0 |
| 2017-10-27 | $56.29 | $82.04 | $55.62 | $80.12 | $7,662,020 | $0 |
| 2017-10-28 | $78.56 | $97.85 | $66.63 | $79.60 | $10,785,300 | $0 |
| 2017-10-29 | $79.33 | $85.15 | $66.39 | $69.21 | $7,127,850 | $0 |
| 2017-10-30 | $69.12 | $80.70 | $68.04 | $76.82 | $4,171,490 | $0 |
| 2017-10-31 | $76.30 | $77.14 | $64.50 | $72.59 | $4,857,870 | $0 |