Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01470 | $0.01727 | $0.01447 | $0.01447 | $162.86 | $185,186 |
| 2018-11-02 | $0.01447 | $0.01501 | $0.01278 | $0.01303 | $54.84 | $166,758 |
| 2018-11-03 | $0.01303 | $0.01303 | $0.01084 | $0.01084 | $12.28 | $138,699 |
| 2018-11-04 | $0.01084 | $0.01320 | $0.01081 | $0.01319 | $35.90 | $168,852 |
| 2018-11-05 | $0.01319 | $0.01484 | $0.01319 | $0.01325 | $53.34 | $169,570 |
| 2018-11-06 | $0.01327 | $0.01344 | $0.01140 | $0.01344 | $97.60 | $163,149 |
| 2018-11-07 | $0.01399 | $0.01691 | $0.01206 | $0.01235 | $5,987.32 | $158,095 |
| 2018-11-08 | $0.01234 | $0.01293 | $0.01223 | $0.01273 | $21.40 | $162,967 |
| 2018-11-09 | $0.01273 | $0.01279 | $0.01022 | $0.01201 | $38.73 | $153,676 |
| 2018-11-10 | $0.01201 | $0.01210 | $0.01136 | $0.01156 | $64.81 | $147,937 |
| 2018-11-11 | $0.01155 | $0.01287 | $0.01144 | $0.01283 | $30.01 | $164,158 |
| 2018-11-12 | $0.01290 | $0.01306 | $0.01207 | $0.01215 | $28.19 | $155,555 |
| 2018-11-13 | $0.01210 | $0.01329 | $0.01204 | $0.01278 | $4.91 | $163,511 |
| 2018-11-14 | $0.01276 | $0.01448 | $0.009731 | $0.01042 | $122.66 | $133,307 |
| 2018-11-15 | $0.01046 | $0.01050 | $0.006034 | $0.008007 | $71.49 | $102,483 |
| 2018-11-16 | $0.008005 | $0.009479 | $0.007919 | $0.008080 | $20.27 | $103,417 |
| 2018-11-17 | $0.008091 | $0.008127 | $0.006630 | $0.006662 | $146.20 | $85,265.98 |
| 2018-11-18 | $0.006683 | $0.007288 | $0.005733 | $0.007245 | $6.77 | $92,734.07 |
| 2018-11-19 | $0.007248 | $0.007248 | $0.006267 | $0.006784 | $14.52 | $86,830.27 |
| 2018-11-20 | $0.006750 | $0.006908 | $0.006273 | $0.006425 | $10.84 | $82,238.76 |
| 2018-11-21 | $0.006427 | $0.006680 | $0.006367 | $0.006500 | $2.53 | $83,193.56 |
| 2018-11-22 | $0.006500 | $0.006736 | $0.005498 | $0.006313 | $19.58 | $80,800.02 |
| 2018-11-23 | $0.006292 | $0.008763 | $0.005383 | $0.005467 | $52.59 | $69,970.14 |
| 2018-11-24 | $0.005463 | $0.006141 | $0.005254 | $0.005412 | $1.62 | $69,270.93 |
| 2018-11-25 | $0.005414 | $0.005439 | $0.004382 | $0.004927 | $5.00 | $63,057.14 |
| 2018-11-26 | $0.004937 | $0.009127 | $0.004848 | $0.008246 | $8.78 | $105,539 |
| 2018-11-27 | $0.008241 | $0.009725 | $0.004770 | $0.005118 | $34.71 | $65,506.48 |
| 2018-11-28 | $0.005123 | $0.005898 | $0.005123 | $0.005658 | $0 | $72,422.56 |
| 2018-11-29 | $0.005658 | $0.005861 | $0.005051 | $0.005743 | $53.87 | $73,507.58 |
| 2018-11-30 | $0.005757 | $0.007305 | $0.005654 | $0.006066 | $257.69 | $77,641.71 |