Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $39.68 | $52.07 | $39.21 | $48.21 | $4,756,930 | $0 |
| 2017-12-02 | $49.24 | $54.06 | $48.15 | $52.32 | $4,426,190 | $0 |
| 2017-12-03 | $52.34 | $56.32 | $43.65 | $46.41 | $3,813,680 | $0 |
| 2017-12-04 | $46.56 | $49.93 | $45.71 | $47.86 | $2,317,770 | $0 |
| 2017-12-05 | $47.85 | $50.86 | $46.58 | $48.90 | $2,282,120 | $0 |
| 2017-12-06 | $48.82 | $51.18 | $44.53 | $45.88 | $3,690,390 | $0 |
| 2017-12-07 | $45.73 | $46.69 | $28.63 | $28.73 | $3,422,020 | $0 |
| 2017-12-08 | $26.27 | $37.40 | $23.17 | $33.44 | $2,284,870 | $0 |
| 2017-12-09 | $33.41 | $38.11 | $29.79 | $32.35 | $1,943,830 | $0 |
| 2017-12-10 | $32.48 | $32.48 | $27.23 | $28.27 | $1,761,690 | $0 |
| 2017-12-11 | $28.08 | $32.19 | $26.85 | $28.94 | $2,185,780 | $0 |
| 2017-12-12 | $29.21 | $29.68 | $22.98 | $24.23 | $1,606,800 | $0 |
| 2017-12-13 | $24.74 | $25.82 | $14.09 | $16.59 | $2,770,930 | $0 |
| 2017-12-14 | $15.93 | $24.39 | $15.93 | $18.38 | $2,748,010 | $0 |
| 2017-12-15 | $19.42 | $26.29 | $15.57 | $17.00 | $2,101,870 | $0 |
| 2017-12-16 | $17.06 | $17.50 | $12.19 | $12.89 | $1,806,430 | $0 |
| 2017-12-17 | $13.02 | $14.67 | $10.96 | $11.04 | $1,435,670 | $0 |
| 2017-12-18 | $11.67 | $20.00 | $9.99 | $16.41 | $3,284,920 | $0 |
| 2017-12-19 | $16.44 | $18.78 | $12.42 | $12.80 | $2,006,040 | $0 |
| 2017-12-20 | $12.64 | $12.65 | $10.28 | $10.68 | $1,010,010 | $0 |
| 2017-12-21 | $10.71 | $13.01 | $9.36 | $9.42 | $1,694,380 | $0 |
| 2017-12-22 | $9.45 | $10.02 | $5.09 | $5.09 | $887,644 | $0 |
| 2017-12-23 | $5.14 | $8.47 | $5.14 | $6.88 | $957,785 | $0 |
| 2017-12-24 | $6.63 | $6.63 | $5.16 | $5.50 | $540,381 | $0 |
| 2017-12-25 | $5.59 | $5.59 | $4.38 | $4.57 | $700,847 | $16,250,265 |
| 2017-12-26 | $4.57 | $7.38 | $4.44 | $6.95 | $1,440,090 | $24,700,293 |
| 2017-12-27 | $7.06 | $7.06 | $4.99 | $5.40 | $793,184 | $19,210,857 |
| 2017-12-28 | $5.46 | $5.48 | $4.42 | $4.66 | $431,137 | $16,581,400 |
| 2017-12-29 | $4.71 | $5.13 | $4.62 | $4.90 | $498,530 | $17,427,761 |
| 2017-12-30 | $4.84 | $4.85 | $3.89 | $4.09 | $403,099 | $14,556,903 |
| 2017-12-31 | $4.01 | $5.44 | $3.85 | $4.57 | $617,693 | $16,252,611 |