Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.3079 | $0.3395 | $0.2652 | $0.3092 | $12,196.20 | $3,956,942 |
| 2018-03-02 | $0.3084 | $0.3446 | $0.3036 | $0.3177 | $11,479.60 | $4,066,744 |
| 2018-03-03 | $0.3176 | $0.3403 | $0.3097 | $0.3305 | $7,185.48 | $4,230,290 |
| 2018-03-04 | $0.3305 | $0.3344 | $0.2568 | $0.3117 | $15,983.90 | $3,989,016 |
| 2018-03-05 | $0.3115 | $0.3138 | $0.2789 | $0.2837 | $5,819.51 | $3,631,642 |
| 2018-03-06 | $0.2831 | $0.2831 | $0.2403 | $0.2434 | $5,296.83 | $3,115,586 |
| 2018-03-07 | $0.2431 | $0.2496 | $0.2085 | $0.2173 | $3,376.39 | $2,781,647 |
| 2018-03-08 | $0.2171 | $0.2415 | $0.1963 | $0.2047 | $3,420.02 | $2,619,944 |
| 2018-03-09 | $0.2034 | $0.2195 | $0.1817 | $0.1998 | $4,465.47 | $2,557,728 |
| 2018-03-10 | $0.2101 | $0.2120 | $0.1875 | $0.1935 | $2,043.92 | $2,476,404 |
| 2018-03-11 | $0.1929 | $0.2406 | $0.1824 | $0.2108 | $4,155.43 | $2,698,146 |
| 2018-03-12 | $0.2102 | $0.2200 | $0.1962 | $0.2001 | $4,402.98 | $2,560,915 |
| 2018-03-13 | $0.1990 | $0.2128 | $0.1572 | $0.1873 | $6,729.38 | $2,396,960 |
| 2018-03-14 | $0.1873 | $0.1915 | $0.1543 | $0.1588 | $5,711.92 | $2,033,033 |
| 2018-03-15 | $0.1588 | $0.6559 | $0.1486 | $0.3577 | $287,100 | $4,578,410 |
| 2018-03-16 | $0.3575 | $0.3628 | $0.2703 | $0.2708 | $42,408.20 | $3,466,394 |
| 2018-03-17 | $0.2712 | $0.2712 | $0.2246 | $0.2253 | $15,651.10 | $2,883,399 |
| 2018-03-18 | $0.2247 | $0.2254 | $0.1615 | $0.1968 | $12,855.40 | $2,519,293 |
| 2018-03-19 | $0.1970 | $0.2299 | $0.1899 | $0.2049 | $10,196.20 | $2,622,594 |
| 2018-03-20 | $0.2072 | $0.2305 | $0.1918 | $0.2082 | $7,319.33 | $2,665,087 |
| 2018-03-21 | $0.2086 | $0.2461 | $0.2076 | $0.2375 | $9,996.81 | $3,039,906 |
| 2018-03-22 | $0.2374 | $0.2961 | $0.2372 | $0.2509 | $14,843.90 | $3,210,836 |
| 2018-03-23 | $0.2413 | $0.3643 | $0.2411 | $0.3147 | $19,262.10 | $4,027,976 |
| 2018-03-24 | $0.3189 | $0.3451 | $0.2607 | $0.3030 | $18,233.40 | $3,877,882 |
| 2018-03-25 | $0.2948 | $0.3521 | $0.2715 | $0.3246 | $16,485.90 | $4,154,021 |
| 2018-03-26 | $0.3243 | $0.3373 | $0.2774 | $0.2845 | $17,625.10 | $3,641,421 |
| 2018-03-27 | $0.2848 | $0.2944 | $0.2291 | $0.2295 | $7,939.45 | $2,937,129 |
| 2018-03-28 | $0.2294 | $0.2609 | $0.2225 | $0.2291 | $8,380.90 | $2,932,599 |
| 2018-03-29 | $0.2294 | $0.2499 | $0.1858 | $0.1890 | $10,951.10 | $2,419,154 |
| 2018-03-30 | $0.1887 | $0.1896 | $0.1539 | $0.1577 | $8,843.31 | $2,018,263 |
| 2018-03-31 | $0.1575 | $0.1826 | $0.1575 | $0.1656 | $3,650.75 | $2,119,260 |