Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.006081 | $0.01004 | $0.005808 | $0.006082 | $51.06 | $77,844.78 |
| 2018-12-02 | $0.006077 | $0.008549 | $0.005826 | $0.005879 | $67.00 | $75,241.93 |
| 2018-12-03 | $0.005912 | $0.005912 | $0.005382 | $0.005428 | $14.17 | $69,470.84 |
| 2018-12-04 | $0.005425 | $0.006131 | $0.005359 | $0.006089 | $12.92 | $77,927.43 |
| 2018-12-05 | $0.006090 | $0.006111 | $0.005785 | $0.005807 | $0 | $74,324.29 |
| 2018-12-06 | $0.005807 | $0.005807 | $0.003700 | $0.004909 | $3.65 | $62,831.33 |
| 2018-12-07 | $0.004901 | $0.005159 | $0.004733 | $0.004944 | $44.60 | $63,280.13 |
| 2018-12-08 | $0.004942 | $0.007097 | $0.004724 | $0.007030 | $29.15 | $89,979.55 |
| 2018-12-09 | $0.007008 | $0.007990 | $0.005107 | $0.007900 | $19.11 | $101,111 |
| 2018-12-10 | $0.007888 | $0.007956 | $0.006199 | $0.006937 | $43.73 | $88,780.91 |
| 2018-12-11 | $0.006932 | $0.007365 | $0.005405 | $0.006635 | $82.86 | $84,916.10 |
| 2018-12-12 | $0.006628 | $0.006658 | $0.004906 | $0.004922 | $29.22 | $62,995.93 |
| 2018-12-13 | $0.004924 | $0.004924 | $0.004188 | $0.004791 | $49.19 | $61,321.19 |
| 2018-12-14 | $0.004789 | $0.005964 | $0.004618 | $0.004658 | $37.56 | $59,615.93 |
| 2018-12-15 | $0.004660 | $0.005177 | $0.004657 | $0.004853 | $1.49 | $62,110.13 |
| 2018-12-16 | $0.004852 | $0.004945 | $0.003322 | $0.004032 | $20.45 | $51,610.74 |
| 2018-12-17 | $0.004153 | $0.004589 | $0.004148 | $0.004528 | $25.19 | $57,956.32 |
| 2018-12-18 | $0.004529 | $0.005342 | $0.004459 | $0.004887 | $10.59 | $62,548.08 |
| 2018-12-19 | $0.004902 | $0.005030 | $0.004635 | $0.004995 | $15.52 | $63,934.02 |
| 2018-12-20 | $0.004984 | $0.006798 | $0.004972 | $0.006773 | $3.34 | $86,684.86 |
| 2018-12-21 | $0.006768 | $0.006796 | $0.005574 | $0.005678 | $0 | $72,673.70 |
| 2018-12-22 | $0.005678 | $0.008218 | $0.005399 | $0.008213 | $23.58 | $105,118 |
| 2018-12-23 | $0.008220 | $0.009353 | $0.005963 | $0.006038 | $0 | $77,285.90 |
| 2018-12-24 | $0.006038 | $0.006821 | $0.006038 | $0.006521 | $2.25 | $83,464.67 |
| 2018-12-25 | $0.006535 | $0.006535 | $0.006033 | $0.006457 | $0.6457 | $82,640.92 |
| 2018-12-26 | $0.006456 | $0.007099 | $0.005726 | $0.005944 | $9.86 | $76,074.81 |
| 2018-12-27 | $0.005940 | $0.006081 | $0.005527 | $0.005543 | $1.38 | $70,941.48 |
| 2018-12-28 | $0.005548 | $0.005574 | $0.005548 | $0.005561 | $0 | $71,179.97 |
| 2018-12-29 | $0.005561 | $0.006708 | $0.005561 | $0.006457 | $2.19 | $82,638.62 |
| 2018-12-30 | $0.006463 | $0.007183 | $0.005762 | $0.005952 | $42.01 | $76,181.82 |
| 2018-12-31 | $0.005959 | $0.005999 | $0.005670 | $0.005817 | $8.79 | $74,447.24 |