Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005826 | $0.01000 | $0.005798 | $0.01000 | $0.5000 | $127,990 |
| 2019-01-02 | $0.01000 | $0.01000 | $0.006566 | $0.006686 | $5.16 | $85,568.40 |
| 2019-01-03 | $0.006691 | $0.006699 | $0.006589 | $0.006599 | $0 | $84,461.73 |
| 2019-01-04 | $0.006599 | $0.006599 | $0.005392 | $0.006163 | $52.97 | $78,882.21 |
| 2019-01-05 | $0.006156 | $0.006909 | $0.006156 | $0.006789 | $2.68 | $86,896.51 |
| 2019-01-06 | $0.006789 | $0.007387 | $0.006195 | $0.006690 | $26.02 | $85,629.06 |
| 2019-01-07 | $0.006692 | $0.006936 | $0.006420 | $0.006437 | $0 | $82,387.23 |
| 2019-01-08 | $0.006437 | $0.006437 | $0.004319 | $0.005594 | $47.92 | $71,593.98 |
| 2019-01-09 | $0.005604 | $0.005653 | $0.004931 | $0.005094 | $10.81 | $65,194.78 |
| 2019-01-10 | $0.005098 | $0.005274 | $0.004629 | $0.004660 | $18.84 | $59,649.76 |
| 2019-01-11 | $0.004660 | $0.004709 | $0.004626 | $0.004673 | $4.55 | $59,814.52 |
| 2019-01-12 | $0.004669 | $0.005066 | $0.004624 | $0.004643 | $2.32 | $59,431.38 |
| 2019-01-13 | $0.004639 | $0.007502 | $0.004620 | $0.007445 | $246.45 | $95,288.23 |
| 2019-01-14 | $0.007449 | $0.007499 | $0.007139 | $0.007399 | $4.58 | $94,698.68 |
| 2019-01-15 | $0.007394 | $0.007429 | $0.005569 | $0.005591 | $4.48 | $71,557.59 |
| 2019-01-16 | $0.005581 | $0.005581 | $0.004880 | $0.004907 | $2.73 | $62,802.16 |
| 2019-01-17 | $0.004907 | $0.005702 | $0.004901 | $0.005699 | $1.69 | $72,938.25 |
| 2019-01-18 | $0.005697 | $0.005706 | $0.003851 | $0.003874 | $2.31 | $49,582.01 |
| 2019-01-19 | $0.003875 | $0.003892 | $0.003868 | $0.003878 | $0 | $49,634.81 |
| 2019-01-20 | $0.003878 | $0.005093 | $0.003878 | $0.005070 | $19.97 | $64,896.92 |
| 2019-01-21 | $0.005076 | $0.007625 | $0.004711 | $0.004842 | $52.51 | $61,972.49 |
| 2019-01-22 | $0.004844 | $0.005159 | $0.004232 | $0.004242 | $32.73 | $54,287.73 |
| 2019-01-23 | $0.004242 | $0.006136 | $0.004234 | $0.006090 | $0.6967 | $77,942.72 |
| 2019-01-24 | $0.006089 | $0.006102 | $0.005000 | $0.005037 | $2.20 | $64,474.20 |
| 2019-01-25 | $0.005047 | $0.005051 | $0.004508 | $0.004540 | $12.70 | $58,101.88 |
| 2019-01-26 | $0.004539 | $0.004608 | $0.003982 | $0.003996 | $6.84 | $51,138.80 |
| 2019-01-27 | $0.003996 | $0.005053 | $0.003979 | $0.005007 | $0.5007 | $64,086.27 |
| 2019-01-28 | $0.005012 | $0.005569 | $0.004535 | $0.004574 | $4.28 | $58,542.18 |
| 2019-01-29 | $0.004577 | $0.005866 | $0.004484 | $0.005810 | $3.42 | $74,364.24 |
| 2019-01-30 | $0.005815 | $0.005913 | $0.005786 | $0.005888 | $2.79 | $75,354.39 |
| 2019-01-31 | $0.005886 | $0.005929 | $0.004548 | $0.004834 | $75.54 | $61,865.51 |