Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $72.50 | $73.96 | $53.21 | $68.77 | $4,392,950 | $0 |
| 2017-11-02 | $70.16 | $70.16 | $51.44 | $62.76 | $3,794,650 | $0 |
| 2017-11-03 | $62.01 | $82.85 | $59.08 | $67.93 | $4,078,970 | $0 |
| 2017-11-04 | $68.96 | $75.45 | $65.77 | $73.80 | $2,625,770 | $0 |
| 2017-11-05 | $73.64 | $76.31 | $71.54 | $72.28 | $2,683,100 | $0 |
| 2017-11-06 | $72.49 | $74.97 | $66.45 | $67.73 | $3,291,280 | $0 |
| 2017-11-07 | $67.73 | $72.26 | $65.54 | $69.21 | $2,756,140 | $0 |
| 2017-11-08 | $69.56 | $72.57 | $61.33 | $63.79 | $3,950,170 | $0 |
| 2017-11-09 | $64.80 | $69.45 | $59.45 | $62.41 | $4,031,080 | $0 |
| 2017-11-10 | $62.84 | $65.88 | $54.20 | $56.44 | $2,808,130 | $0 |
| 2017-11-11 | $56.07 | $58.40 | $34.81 | $44.35 | $3,090,560 | $0 |
| 2017-11-12 | $44.46 | $47.66 | $32.28 | $40.44 | $2,167,760 | $0 |
| 2017-11-13 | $40.88 | $59.08 | $40.25 | $56.64 | $3,433,270 | $0 |
| 2017-11-14 | $56.76 | $59.00 | $52.39 | $53.99 | $2,665,410 | $0 |
| 2017-11-15 | $53.44 | $58.18 | $50.05 | $54.60 | $3,397,490 | $0 |
| 2017-11-16 | $54.82 | $58.26 | $52.76 | $53.49 | $3,054,970 | $0 |
| 2017-11-17 | $53.63 | $55.82 | $46.92 | $49.36 | $2,541,180 | $0 |
| 2017-11-18 | $49.08 | $51.45 | $46.87 | $50.09 | $1,824,410 | $0 |
| 2017-11-19 | $50.01 | $50.41 | $43.32 | $44.35 | $2,117,870 | $0 |
| 2017-11-20 | $44.33 | $48.29 | $36.94 | $40.09 | $3,384,290 | $0 |
| 2017-11-21 | $40.09 | $43.91 | $37.19 | $38.48 | $2,528,780 | $0 |
| 2017-11-22 | $38.15 | $58.42 | $37.56 | $48.05 | $7,007,340 | $0 |
| 2017-11-23 | $48.04 | $49.10 | $45.13 | $45.13 | $3,587,260 | $0 |
| 2017-11-24 | $45.07 | $45.45 | $40.17 | $42.60 | $2,488,250 | $0 |
| 2017-11-25 | $42.51 | $47.80 | $42.51 | $44.74 | $2,688,190 | $0 |
| 2017-11-26 | $44.16 | $45.12 | $36.31 | $38.88 | $3,056,610 | $0 |
| 2017-11-27 | $38.59 | $44.83 | $38.59 | $41.51 | $2,697,760 | $0 |
| 2017-11-28 | $42.16 | $44.44 | $39.36 | $40.53 | $3,208,520 | $0 |
| 2017-11-29 | $40.78 | $44.27 | $32.94 | $36.12 | $3,396,540 | $0 |
| 2017-11-30 | $36.59 | $41.40 | $35.62 | $39.49 | $2,737,160 | $0 |