Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01066 | $0.01073 | $0.004838 | $0.005930 | $91.20 | $75,900.17 |
| 2018-10-02 | $0.005913 | $0.01199 | $0.005901 | $0.007768 | $912.54 | $99,426.16 |
| 2018-10-03 | $0.007771 | $0.01176 | $0.006325 | $0.01175 | $332.38 | $150,413 |
| 2018-10-04 | $0.01176 | $0.01218 | $0.009647 | $0.009648 | $73.53 | $123,483 |
| 2018-10-05 | $0.009673 | $0.009801 | $0.008602 | $0.009790 | $22.51 | $125,300 |
| 2018-10-06 | $0.009810 | $0.009931 | $0.009691 | $0.009931 | $0.1807 | $127,102 |
| 2018-10-07 | $0.009931 | $0.01061 | $0.009572 | $0.009891 | $13.68 | $126,601 |
| 2018-10-08 | $0.009937 | $0.01050 | $0.009174 | $0.009194 | $34.31 | $117,670 |
| 2018-10-09 | $0.007492 | $0.009376 | $0.007346 | $0.008299 | $59.06 | $106,222 |
| 2018-10-10 | $0.008276 | $0.008978 | $0.007016 | $0.007193 | $149.50 | $92,059.05 |
| 2018-10-11 | $0.007169 | $0.008397 | $0.006829 | $0.008379 | $5.42 | $107,237 |
| 2018-10-12 | $0.008374 | $0.009352 | $0.007851 | $0.009085 | $96.22 | $116,285 |
| 2018-10-13 | $0.009086 | $0.009133 | $0.008265 | $0.008267 | $103.81 | $105,812 |
| 2018-10-14 | $0.008269 | $0.008392 | $0.006567 | $0.006987 | $5.84 | $89,428.85 |
| 2018-10-15 | $0.008461 | $0.009132 | $0.007964 | $0.008917 | $8.99 | $114,126 |
| 2018-10-16 | $0.008913 | $0.009380 | $0.007939 | $0.009333 | $128.95 | $119,458 |
| 2018-10-17 | $0.009366 | $0.01099 | $0.008680 | $0.01041 | $3,619.63 | $133,175 |
| 2018-10-18 | $0.01045 | $0.02048 | $0.01039 | $0.02048 | $14,061.80 | $262,174 |
| 2018-10-19 | $0.02052 | $0.02110 | $0.01622 | $0.01673 | $2,471.75 | $214,116 |
| 2018-10-20 | $0.01673 | $0.02097 | $0.01670 | $0.02006 | $21,648.90 | $256,723 |
| 2018-10-21 | $0.02006 | $0.02082 | $0.01802 | $0.02056 | $4,783.56 | $263,114 |
| 2018-10-22 | $0.02055 | $0.02059 | $0.01834 | $0.01936 | $1,009.00 | $247,763 |
| 2018-10-23 | $0.01936 | $0.01946 | $0.01802 | $0.01811 | $21.70 | $231,821 |
| 2018-10-24 | $0.01803 | $0.01814 | $0.01434 | $0.01440 | $169.82 | $184,317 |
| 2018-10-25 | $0.01441 | $0.01802 | $0.01435 | $0.01742 | $144.89 | $222,997 |
| 2018-10-26 | $0.01740 | $0.01943 | $0.01341 | $0.01799 | $258.76 | $230,291 |
| 2018-10-27 | $0.01796 | $0.02437 | $0.01731 | $0.02014 | $43.61 | $257,766 |
| 2018-10-28 | $0.01946 | $0.01947 | $0.01489 | $0.01581 | $128.02 | $202,386 |
| 2018-10-29 | $0.01575 | $0.02847 | $0.01332 | $0.02847 | $58.13 | $364,406 |
| 2018-10-30 | $0.02847 | $0.02883 | $0.01121 | $0.01756 | $45.12 | $224,711 |
| 2018-10-31 | $0.01757 | $0.01843 | $0.01086 | $0.01470 | $125.05 | $188,181 |