Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02906 | $0.03081 | $0.02756 | $0.02955 | $368.02 | $378,200 |
| 2018-06-02 | $0.02954 | $0.03361 | $0.02949 | $0.03322 | $283.67 | $425,233 |
| 2018-06-03 | $0.03312 | $0.03993 | $0.02937 | $0.02944 | $984.53 | $376,773 |
| 2018-06-04 | $0.02945 | $0.03173 | $0.02821 | $0.02926 | $360.50 | $374,487 |
| 2018-06-05 | $0.02927 | $0.03369 | $0.02442 | $0.03291 | $577.77 | $421,176 |
| 2018-06-06 | $0.03289 | $0.03312 | $0.02355 | $0.03201 | $124.23 | $409,746 |
| 2018-06-07 | $0.03210 | $0.03287 | $0.02757 | $0.02848 | $188.46 | $364,552 |
| 2018-06-08 | $0.02850 | $0.03002 | $0.02579 | $0.02584 | $325.13 | $330,701 |
| 2018-06-09 | $0.02583 | $0.02604 | $0.02363 | $0.02363 | $111.82 | $302,467 |
| 2018-06-10 | $0.02366 | $0.03168 | $0.02304 | $0.03016 | $227.49 | $386,025 |
| 2018-06-11 | $0.03019 | $0.03031 | $0.02220 | $0.02589 | $244.24 | $331,333 |
| 2018-06-12 | $0.02587 | $0.02587 | $0.02189 | $0.02203 | $129.93 | $281,908 |
| 2018-06-13 | $0.02208 | $0.02468 | $0.02139 | $0.02428 | $126.35 | $310,770 |
| 2018-06-14 | $0.02427 | $0.02493 | $0.02181 | $0.02372 | $74.63 | $303,630 |
| 2018-06-15 | $0.02368 | $0.02371 | $0.02156 | $0.02204 | $66.10 | $282,094 |
| 2018-06-16 | $0.02196 | $0.02696 | $0.02182 | $0.02674 | $136.98 | $342,272 |
| 2018-06-17 | $0.02680 | $0.02949 | $0.02224 | $0.02231 | $155.03 | $285,511 |
| 2018-06-18 | $0.02223 | $0.02327 | $0.02194 | $0.02305 | $62.33 | $294,985 |
| 2018-06-19 | $0.02304 | $0.02352 | $0.02235 | $0.02245 | $49.39 | $287,368 |
| 2018-06-20 | $0.02247 | $0.02481 | $0.02183 | $0.02334 | $116.44 | $298,749 |
| 2018-06-21 | $0.02335 | $0.02483 | $0.02191 | $0.02199 | $227.19 | $281,432 |
| 2018-06-22 | $0.02196 | $0.02200 | $0.01287 | $0.01327 | $939.31 | $169,891 |
| 2018-06-23 | $0.01328 | $0.02170 | $0.01325 | $0.02051 | $33.60 | $262,494 |
| 2018-06-24 | $0.02051 | $0.02096 | $0.01864 | $0.01958 | $31.51 | $250,589 |
| 2018-06-25 | $0.01955 | $0.01960 | $0.01528 | $0.01558 | $23.20 | $199,377 |
| 2018-06-26 | $0.01558 | $0.02230 | $0.01547 | $0.02184 | $163.36 | $279,496 |
| 2018-06-27 | $0.02183 | $0.02192 | $0.01695 | $0.01699 | $14.31 | $217,400 |
| 2018-06-28 | $0.01699 | $0.01955 | $0.01487 | $0.01867 | $95.73 | $238,961 |
| 2018-06-29 | $0.01868 | $0.01988 | $0.01391 | $0.01944 | $89.28 | $248,865 |
| 2018-06-30 | $0.01947 | $0.02027 | $0.01604 | $0.01619 | $71.63 | $207,204 |