Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01794 | $0.02048 | $0.01794 | $0.01973 | $500.25 | $252,486 |
| 2018-09-02 | $0.01974 | $0.01986 | $0.009929 | $0.01281 | $374.63 | $163,899 |
| 2018-09-03 | $0.01280 | $0.01698 | $0.009525 | $0.01117 | $115.08 | $142,965 |
| 2018-09-04 | $0.01117 | $0.01550 | $0.005571 | $0.005962 | $89.22 | $76,303.60 |
| 2018-09-05 | $0.005967 | $0.01013 | $0.004587 | $0.009782 | $136.94 | $125,194 |
| 2018-09-06 | $0.009856 | $0.01674 | $0.007001 | $0.01327 | $126.71 | $169,803 |
| 2018-09-07 | $0.01325 | $0.01386 | $0.006082 | $0.007874 | $568.73 | $100,781 |
| 2018-09-08 | $0.007884 | $0.007924 | $0.001713 | $0.001718 | $64.07 | $21,994.33 |
| 2018-09-09 | $0.001717 | $0.003982 | $0.001642 | $0.002198 | $34.26 | $28,132.99 |
| 2018-09-10 | $0.002197 | $0.008840 | $0.001902 | $0.008827 | $70.30 | $112,981 |
| 2018-09-11 | $0.008842 | $0.01622 | $0.008822 | $0.01476 | $156.90 | $188,966 |
| 2018-09-12 | $0.01477 | $0.01588 | $0.007683 | $0.01571 | $1,567.59 | $201,088 |
| 2018-09-13 | $0.01572 | $0.01603 | $0.004366 | $0.005227 | $58.28 | $66,898.12 |
| 2018-09-14 | $0.005224 | $0.009592 | $0.004995 | $0.007558 | $49.04 | $96,732.35 |
| 2018-09-15 | $0.007548 | $0.01589 | $0.007379 | $0.01442 | $133.19 | $184,587 |
| 2018-09-16 | $0.01446 | $0.01743 | $0.01100 | $0.01196 | $160.24 | $153,108 |
| 2018-09-17 | $0.01199 | $0.01410 | $0.008291 | $0.01232 | $84.44 | $157,654 |
| 2018-09-18 | $0.01232 | $0.01264 | $0.005864 | $0.006133 | $34.72 | $78,489.93 |
| 2018-09-19 | $0.006136 | $0.01008 | $0.004723 | $0.004738 | $44.70 | $60,637.48 |
| 2018-09-20 | $0.004740 | $0.01019 | $0.004740 | $0.008133 | $86.75 | $104,093 |
| 2018-09-21 | $0.008135 | $0.008154 | $0.003886 | $0.007893 | $58.75 | $101,025 |
| 2018-09-22 | $0.007899 | $0.008141 | $0.003856 | $0.005484 | $58.22 | $70,189.90 |
| 2018-09-23 | $0.005486 | $0.01960 | $0.004356 | $0.01958 | $81.57 | $250,556 |
| 2018-09-24 | $0.01958 | $0.02067 | $0.003908 | $0.006832 | $73.72 | $87,440.53 |
| 2018-09-25 | $0.006824 | $0.006976 | $0.003215 | $0.004533 | $56.96 | $58,019.57 |
| 2018-09-26 | $0.004526 | $0.01476 | $0.003370 | $0.01468 | $42.76 | $187,849 |
| 2018-09-27 | $0.01469 | $0.01497 | $0.004179 | $0.004179 | $143.38 | $53,489.24 |
| 2018-09-28 | $0.004180 | $0.007687 | $0.002565 | $0.004823 | $216.54 | $61,732.57 |
| 2018-09-29 | $0.004821 | $0.006258 | $0.003630 | $0.003867 | $963.03 | $49,499.15 |
| 2018-09-30 | $0.003866 | $0.01102 | $0.003852 | $0.01069 | $169.36 | $136,810 |