Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1627 | $0.1753 | $0.1484 | $0.1714 | $5,138.01 | $2,193,609 |
| 2018-04-02 | $0.1712 | $0.1814 | $0.1516 | $0.1713 | $4,602.95 | $2,192,560 |
| 2018-04-03 | $0.1722 | $0.1989 | $0.1551 | $0.1801 | $5,762.55 | $2,305,486 |
| 2018-04-04 | $0.1893 | $0.1893 | $0.1534 | $0.1569 | $4,859.87 | $2,008,062 |
| 2018-04-05 | $0.1569 | $0.1620 | $0.1202 | $0.1468 | $3,463.42 | $1,879,112 |
| 2018-04-06 | $0.1462 | $0.1546 | $0.1193 | $0.1321 | $5,655.65 | $1,691,223 |
| 2018-04-07 | $0.1323 | $0.1712 | $0.1288 | $0.1567 | $3,262.67 | $2,005,374 |
| 2018-04-08 | $0.1556 | $0.1560 | $0.1235 | $0.1357 | $3,275.31 | $1,736,390 |
| 2018-04-09 | $0.1358 | $0.1621 | $0.1261 | $0.1333 | $3,745.17 | $1,705,929 |
| 2018-04-10 | $0.1334 | $0.1342 | $0.1207 | $0.1297 | $2,431.93 | $1,659,673 |
| 2018-04-11 | $0.1309 | $0.1335 | $0.1131 | $0.1263 | $3,942.23 | $1,616,848 |
| 2018-04-12 | $0.1261 | $0.1514 | $0.1257 | $0.1404 | $4,707.50 | $1,796,482 |
| 2018-04-13 | $0.1405 | $0.1618 | $0.1404 | $0.1511 | $2,175.51 | $1,933,521 |
| 2018-04-14 | $0.1517 | $0.1533 | $0.1311 | $0.1394 | $2,202.50 | $1,783,696 |
| 2018-04-15 | $0.1395 | $0.1436 | $0.1213 | $0.1221 | $2,785.00 | $1,562,324 |
| 2018-04-16 | $0.1220 | $0.1370 | $0.1158 | $0.1187 | $3,782.05 | $1,518,999 |
| 2018-04-17 | $0.1187 | $0.1219 | $0.1100 | $0.1135 | $2,888.94 | $1,452,060 |
| 2018-04-18 | $0.1136 | $0.1141 | $0.1001 | $0.1061 | $1,548.75 | $1,357,988 |
| 2018-04-19 | $0.1061 | $0.1367 | $0.08620 | $0.1130 | $3,959.66 | $1,445,981 |
| 2018-04-20 | $0.1130 | $0.1433 | $0.09728 | $0.1040 | $7,656.71 | $1,331,609 |
| 2018-04-21 | $0.1040 | $0.1054 | $0.08514 | $0.08685 | $3,109.10 | $1,111,645 |
| 2018-04-22 | $0.08647 | $0.1080 | $0.08103 | $0.08950 | $2,814.35 | $1,145,474 |
| 2018-04-23 | $0.08938 | $0.09334 | $0.07629 | $0.07638 | $2,000.55 | $977,554 |
| 2018-04-24 | $0.07644 | $0.09082 | $0.07641 | $0.09082 | $2,147.23 | $1,162,420 |
| 2018-04-25 | $0.09013 | $0.09013 | $0.08187 | $0.08256 | $1,291.22 | $1,056,728 |
| 2018-04-26 | $0.08436 | $0.08867 | $0.07325 | $0.08327 | $2,948.62 | $1,065,822 |
| 2018-04-27 | $0.08377 | $0.08685 | $0.07205 | $0.07553 | $1,129.33 | $966,696 |
| 2018-04-28 | $0.07530 | $0.09226 | $0.07511 | $0.08208 | $1,010.11 | $1,050,587 |
| 2018-04-29 | $0.08205 | $0.08642 | $0.07687 | $0.08331 | $1,496.36 | $1,066,243 |
| 2018-04-30 | $0.08328 | $0.08555 | $0.07595 | $0.07633 | $1,326.82 | $976,913 |