Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01619 | $0.02382 | $0.01537 | $0.01913 | $230.20 | $244,822 |
| 2018-07-02 | $0.01913 | $0.02018 | $0.01869 | $0.01961 | $364.79 | $250,998 |
| 2018-07-03 | $0.01952 | $0.02037 | $0.01876 | $0.01934 | $467.66 | $247,544 |
| 2018-07-04 | $0.01939 | $0.02314 | $0.01791 | $0.01805 | $78.15 | $231,085 |
| 2018-07-05 | $0.01809 | $0.02002 | $0.01809 | $0.02000 | $48.76 | $255,937 |
| 2018-07-06 | $0.01999 | $0.02000 | $0.01760 | $0.01840 | $110.17 | $235,488 |
| 2018-07-07 | $0.01838 | $0.02213 | $0.01766 | $0.02206 | $125.54 | $282,355 |
| 2018-07-08 | $0.02204 | $0.02213 | $0.01950 | $0.01984 | $47.78 | $253,946 |
| 2018-07-09 | $0.01984 | $0.02258 | $0.01961 | $0.02227 | $234.48 | $285,044 |
| 2018-07-10 | $0.02226 | $0.02230 | $0.02004 | $0.02053 | $351.33 | $262,819 |
| 2018-07-11 | $0.02054 | $0.02130 | $0.02049 | $0.02055 | $153.68 | $263,036 |
| 2018-07-12 | $0.02055 | $0.02055 | $0.01856 | $0.01890 | $109.08 | $241,845 |
| 2018-07-13 | $0.01891 | $0.02477 | $0.01650 | $0.02449 | $26.67 | $313,388 |
| 2018-07-14 | $0.02447 | $0.02467 | $0.02129 | $0.02402 | $371.54 | $307,432 |
| 2018-07-15 | $0.02401 | $0.03439 | $0.01913 | $0.01913 | $36.14 | $244,834 |
| 2018-07-16 | $0.01915 | $0.02289 | $0.01910 | $0.01959 | $206.93 | $250,759 |
| 2018-07-17 | $0.01954 | $0.02247 | $0.01949 | $0.02086 | $65.54 | $266,986 |
| 2018-07-18 | $0.02085 | $0.02143 | $0.01930 | $0.01950 | $24.14 | $249,606 |
| 2018-07-19 | $0.01949 | $0.01952 | $0.01383 | $0.01883 | $306.23 | $241,042 |
| 2018-07-20 | $0.01885 | $0.02349 | $0.01764 | $0.02072 | $59.02 | $265,166 |
| 2018-07-21 | $0.02071 | $0.02222 | $0.01946 | $0.02054 | $114.86 | $262,874 |
| 2018-07-22 | $0.02053 | $0.02246 | $0.01942 | $0.02157 | $86.42 | $276,137 |
| 2018-07-23 | $0.02155 | $0.02176 | $0.01981 | $0.02090 | $204.20 | $267,501 |
| 2018-07-24 | $0.02093 | $0.02278 | $0.02060 | $0.02105 | $10.68 | $269,477 |
| 2018-07-25 | $0.02076 | $0.02310 | $0.01918 | $0.02020 | $212.98 | $258,557 |
| 2018-07-26 | $0.02019 | $0.02112 | $0.01884 | $0.01902 | $38.59 | $243,476 |
| 2018-07-27 | $0.01901 | $0.02283 | $0.01884 | $0.02097 | $86.81 | $268,385 |
| 2018-07-28 | $0.02101 | $0.02201 | $0.01687 | $0.01744 | $109.76 | $223,166 |
| 2018-07-29 | $0.01751 | $0.02472 | $0.01733 | $0.02465 | $300.10 | $315,432 |
| 2018-07-30 | $0.02465 | $0.02465 | $0.01689 | $0.01755 | $114.05 | $224,667 |
| 2018-07-31 | $0.01752 | $0.01952 | $0.01648 | $0.01689 | $107.00 | $216,127 |