Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01690 | $0.02470 | $0.01488 | $0.02466 | $163.85 | $315,562 |
| 2018-08-02 | $0.02467 | $0.02613 | $0.02085 | $0.02422 | $163.39 | $310,046 |
| 2018-08-03 | $0.02422 | $0.02792 | $0.02042 | $0.02231 | $83,523.00 | $285,532 |
| 2018-08-04 | $0.02234 | $0.02350 | $0.01578 | $0.01714 | $251.01 | $219,326 |
| 2018-08-05 | $0.01714 | $0.01784 | $0.01608 | $0.01698 | $3,867.91 | $217,380 |
| 2018-08-06 | $0.01700 | $0.01817 | $0.01584 | $0.01773 | $183.11 | $226,969 |
| 2018-08-07 | $0.01773 | $0.01817 | $0.01668 | $0.01668 | $396.48 | $213,541 |
| 2018-08-08 | $0.01670 | $0.01891 | $0.01532 | $0.01710 | $252.63 | $218,831 |
| 2018-08-09 | $0.01713 | $0.01932 | $0.01614 | $0.01723 | $279.25 | $220,574 |
| 2018-08-10 | $0.01722 | $0.01852 | $0.01518 | $0.01700 | $77.92 | $217,564 |
| 2018-08-11 | $0.01698 | $0.01917 | $0.01604 | $0.01711 | $134.33 | $218,935 |
| 2018-08-12 | $0.01686 | $0.01817 | $0.01370 | $0.01385 | $107.29 | $177,298 |
| 2018-08-13 | $0.01385 | $0.01785 | $0.01358 | $0.01757 | $22.57 | $224,861 |
| 2018-08-14 | $0.01755 | $0.01755 | $0.01589 | $0.01736 | $1,309.80 | $222,238 |
| 2018-08-15 | $0.01735 | $0.01918 | $0.01734 | $0.01787 | $2,703.89 | $228,745 |
| 2018-08-16 | $0.01785 | $0.02598 | $0.01733 | $0.02018 | $75.39 | $258,330 |
| 2018-08-17 | $0.02018 | $0.02049 | $0.01845 | $0.02019 | $626.09 | $258,439 |
| 2018-08-18 | $0.02024 | $0.02082 | $0.01898 | $0.02027 | $1,484.04 | $259,454 |
| 2018-08-19 | $0.02028 | $0.02028 | $0.01899 | $0.01947 | $7.47 | $249,227 |
| 2018-08-20 | $0.01944 | $0.01982 | $0.01726 | $0.01731 | $35.28 | $221,597 |
| 2018-08-21 | $0.01729 | $0.02184 | $0.01729 | $0.02180 | $5.37 | $279,073 |
| 2018-08-22 | $0.02180 | $0.02264 | $0.01776 | $0.01798 | $8.38 | $230,116 |
| 2018-08-23 | $0.01798 | $0.01897 | $0.008930 | $0.01586 | $57.78 | $202,965 |
| 2018-08-24 | $0.01587 | $0.01836 | $0.01514 | $0.01730 | $18.93 | $221,440 |
| 2018-08-25 | $0.01727 | $0.02028 | $0.01668 | $0.02021 | $65.17 | $258,695 |
| 2018-08-26 | $0.02025 | $0.02029 | $0.01800 | $0.01851 | $10.61 | $236,894 |
| 2018-08-27 | $0.01850 | $0.02200 | $0.01809 | $0.02200 | $96.16 | $281,615 |
| 2018-08-28 | $0.02196 | $0.02199 | $0.02011 | $0.02076 | $6.95 | $265,713 |
| 2018-08-29 | $0.02077 | $0.02098 | $0.01559 | $0.01686 | $125.12 | $215,825 |
| 2018-08-30 | $0.01687 | $0.02273 | $0.01676 | $0.01998 | $19.72 | $255,778 |
| 2018-08-31 | $0.02000 | $0.02012 | $0.01738 | $0.01794 | $101.70 | $229,587 |