Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.20 | $1.30 | $1.01 | $1.06 | $167,941 | $13,586,021 |
| 2018-02-02 | $1.06 | $1.06 | $0.7635 | $0.8852 | $148,853 | $11,330,067 |
| 2018-02-03 | $0.8883 | $0.9882 | $0.7831 | $0.7911 | $145,598 | $10,125,808 |
| 2018-02-04 | $0.7915 | $0.7997 | $0.5706 | $0.6541 | $113,744 | $8,371,614 |
| 2018-02-05 | $0.6478 | $0.6560 | $0.3835 | $0.4000 | $70,104.00 | $5,119,706 |
| 2018-02-06 | $0.4133 | $0.5042 | $0.3310 | $0.4955 | $46,046.60 | $6,342,344 |
| 2018-02-07 | $0.4907 | $0.4953 | $0.3636 | $0.3637 | $47,390.50 | $4,654,885 |
| 2018-02-08 | $0.3623 | $0.3961 | $0.2965 | $0.3350 | $24,025.90 | $4,287,502 |
| 2018-02-09 | $0.3370 | $0.3771 | $0.2587 | $0.3771 | $25,890.00 | $4,826,775 |
| 2018-02-10 | $0.3776 | $0.3913 | $0.3154 | $0.3310 | $17,961.50 | $4,236,920 |
| 2018-02-11 | $0.3308 | $0.3462 | $0.3060 | $0.3224 | $10,283.10 | $4,127,002 |
| 2018-02-12 | $0.3238 | $0.3933 | $0.3048 | $0.3260 | $59,430.90 | $4,172,157 |
| 2018-02-13 | $0.3265 | $0.3630 | $0.3067 | $0.3121 | $20,643.10 | $3,994,763 |
| 2018-02-14 | $0.3190 | $0.3348 | $0.2775 | $0.3130 | $21,444.40 | $4,006,000 |
| 2018-02-15 | $0.3135 | $0.3333 | $0.2752 | $0.3259 | $20,477.80 | $4,170,596 |
| 2018-02-16 | $0.3245 | $0.3245 | $0.2767 | $0.2872 | $8,301.74 | $3,675,888 |
| 2018-02-17 | $0.2871 | $0.3330 | $0.2696 | $0.3058 | $6,883.45 | $3,913,528 |
| 2018-02-18 | $0.3066 | $0.3141 | $0.2456 | $0.2579 | $6,504.68 | $3,300,634 |
| 2018-02-19 | $0.2568 | $0.2705 | $0.2212 | $0.2353 | $13,917.00 | $3,011,479 |
| 2018-02-20 | $0.2355 | $0.9639 | $0.2355 | $0.5527 | $369,292 | $7,073,449 |
| 2018-02-21 | $0.5529 | $0.8575 | $0.4544 | $0.6246 | $294,996 | $7,993,916 |
| 2018-02-22 | $0.6281 | $0.7480 | $0.5332 | $0.5741 | $122,392 | $7,348,321 |
| 2018-02-23 | $0.5755 | $0.6339 | $0.5453 | $0.5877 | $38,749.50 | $7,521,965 |
| 2018-02-24 | $0.5869 | $0.6079 | $0.4526 | $0.4554 | $35,132.80 | $5,828,106 |
| 2018-02-25 | $0.4546 | $0.5043 | $0.3509 | $0.3618 | $33,935.60 | $4,631,053 |
| 2018-02-26 | $0.3623 | $0.4117 | $0.3492 | $0.3989 | $16,343.90 | $5,105,998 |
| 2018-02-27 | $0.4002 | $0.4284 | $0.3630 | $0.3638 | $21,808.00 | $4,656,075 |
| 2018-02-28 | $0.3634 | $0.3659 | $0.2767 | $0.3075 | $20,905.20 | $3,935,286 |