Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.07639 | $0.07639 | $0.07179 | $0.07367 | $483.57 | $942,927 |
| 2018-05-02 | $0.07357 | $0.07764 | $0.06976 | $0.07217 | $2,296.76 | $923,724 |
| 2018-05-03 | $0.07217 | $0.07227 | $0.05997 | $0.06615 | $2,769.77 | $846,680 |
| 2018-05-04 | $0.06613 | $0.07537 | $0.06155 | $0.06157 | $1,456.85 | $787,983 |
| 2018-05-05 | $0.06154 | $0.07083 | $0.05907 | $0.06436 | $710.45 | $823,748 |
| 2018-05-06 | $0.06437 | $0.06661 | $0.05820 | $0.05838 | $1,202.17 | $747,196 |
| 2018-05-07 | $0.05842 | $0.05843 | $0.05156 | $0.05643 | $1,706.67 | $722,231 |
| 2018-05-08 | $0.05653 | $0.06000 | $0.05360 | $0.05848 | $459.22 | $748,496 |
| 2018-05-09 | $0.05840 | $0.06080 | $0.03459 | $0.05821 | $1,661.47 | $745,051 |
| 2018-05-10 | $0.05820 | $0.05874 | $0.05266 | $0.05271 | $1,260.23 | $674,669 |
| 2018-05-11 | $0.05288 | $0.05465 | $0.04360 | $0.04615 | $611.85 | $590,631 |
| 2018-05-12 | $0.04604 | $0.04885 | $0.04221 | $0.04714 | $349.74 | $603,313 |
| 2018-05-13 | $0.04712 | $0.05080 | $0.04580 | $0.04897 | $163.80 | $626,712 |
| 2018-05-14 | $0.04896 | $0.05208 | $0.04064 | $0.04259 | $208.13 | $545,047 |
| 2018-05-15 | $0.04251 | $0.04981 | $0.03724 | $0.03724 | $1,126.30 | $476,657 |
| 2018-05-16 | $0.03722 | $0.04155 | $0.03324 | $0.03921 | $523.17 | $501,815 |
| 2018-05-17 | $0.03923 | $0.04262 | $0.03059 | $0.03510 | $1,194.26 | $449,284 |
| 2018-05-18 | $0.03513 | $0.03978 | $0.03426 | $0.03675 | $685.62 | $470,352 |
| 2018-05-19 | $0.03674 | $0.03801 | $0.03305 | $0.03582 | $103.25 | $458,405 |
| 2018-05-20 | $0.03584 | $0.03829 | $0.03482 | $0.03816 | $217.05 | $488,418 |
| 2018-05-21 | $0.03821 | $0.04156 | $0.03066 | $0.03070 | $920.99 | $392,885 |
| 2018-05-22 | $0.03069 | $0.03136 | $0.02810 | $0.02993 | $303.24 | $383,072 |
| 2018-05-23 | $0.02990 | $0.02999 | $0.02623 | $0.02834 | $380.19 | $362,683 |
| 2018-05-24 | $0.02826 | $0.03043 | $0.02704 | $0.02983 | $207.39 | $381,760 |
| 2018-05-25 | $0.02988 | $0.03044 | $0.02754 | $0.02817 | $348.13 | $360,606 |
| 2018-05-26 | $0.02814 | $0.04940 | $0.02761 | $0.03769 | $993.75 | $482,395 |
| 2018-05-27 | $0.03770 | $0.04624 | $0.03059 | $0.03882 | $1,254.77 | $496,899 |
| 2018-05-28 | $0.03896 | $0.04011 | $0.02805 | $0.02814 | $1,356.86 | $360,168 |
| 2018-05-29 | $0.02813 | $0.03099 | $0.02314 | $0.02908 | $2,772.49 | $372,180 |
| 2018-05-30 | $0.02910 | $0.03970 | $0.02906 | $0.03402 | $817.98 | $435,479 |
| 2018-05-31 | $0.03409 | $0.03469 | $0.02792 | $0.02904 | $268.00 | $371,638 |