Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.004840 | $0.004904 | $0.004721 | $0.004900 | $0 | $62,721.22 |
| 2019-02-02 | $0.004900 | $0.004902 | $0.004817 | $0.004884 | $5.80 | $62,508.20 |
| 2019-02-03 | $0.004885 | $0.004895 | $0.004810 | $0.004825 | $0 | $61,754.90 |
| 2019-02-04 | $0.004825 | $0.004830 | $0.004774 | $0.004814 | $27.16 | $61,609.41 |
| 2019-02-05 | $0.004798 | $0.004831 | $0.004791 | $0.004824 | $0 | $61,746.48 |
| 2019-02-06 | $0.004824 | $0.004824 | $0.003427 | $0.004270 | $3.28 | $54,648.17 |
| 2019-02-07 | $0.004271 | $0.004956 | $0.004264 | $0.004937 | $12.29 | $63,192.01 |
| 2019-02-08 | $0.005009 | $0.005020 | $0.004292 | $0.004986 | $35.48 | $63,810.93 |
| 2019-02-09 | $0.004986 | $0.005014 | $0.004951 | $0.004968 | $0 | $63,579.52 |
| 2019-02-10 | $0.004968 | $0.009047 | $0.004968 | $0.009047 | $0.2624 | $115,788 |
| 2019-02-11 | $0.009047 | $0.009047 | $0.004914 | $0.004914 | $0.4359 | $62,897.55 |
| 2019-02-12 | $0.004924 | $0.004953 | $0.004877 | $0.004923 | $0.4609 | $63,003.78 |
| 2019-02-13 | $0.004921 | $0.004951 | $0.004876 | $0.004886 | $0 | $62,540.23 |
| 2019-02-14 | $0.004886 | $0.004886 | $0.004575 | $0.004583 | $0.6262 | $58,659.51 |
| 2019-02-15 | $0.004589 | $0.01000 | $0.004582 | $0.01000 | $0.05465 | $127,990 |
| 2019-02-16 | $0.01000 | $0.01000 | $0.004587 | $0.004587 | $0.1330 | $58,713.15 |
| 2019-02-17 | $0.004587 | $0.004963 | $0.004587 | $0.004951 | $0.3675 | $63,364.75 |
| 2019-02-18 | $0.004952 | $0.005027 | $0.003757 | $0.003992 | $3.02 | $51,097.79 |
| 2019-02-19 | $0.003997 | $0.004056 | $0.003997 | $0.004007 | $0 | $51,290.58 |
| 2019-02-20 | $0.004007 | $0.004254 | $0.004007 | $0.004216 | $58.11 | $53,957.98 |
| 2019-02-21 | $0.004214 | $0.004429 | $0.004092 | $0.004105 | $0 | $52,537.91 |
| 2019-02-22 | $0.004105 | $0.004123 | $0.003630 | $0.004120 | $19.74 | $52,735.08 |
| 2019-02-23 | $0.004113 | $0.004371 | $0.004078 | $0.004347 | $15.24 | $55,638.61 |
| 2019-02-24 | $0.004352 | $0.004424 | $0.003978 | $0.004029 | $0 | $51,572.48 |
| 2019-02-25 | $0.004029 | $0.004029 | $0.004029 | $0.004029 | $0 | $51,572.48 |
| 2019-02-26 | $0.004029 | $0.004029 | $0.003868 | $0.003891 | $1.72 | $49,799.46 |
| 2019-02-27 | $0.003894 | $0.01000 | $0.003873 | $0.007527 | $3.43 | $96,334.36 |
| 2019-02-28 | $0.007527 | $0.007527 | $0.003979 | $0.004000 | $0 | $51,196.04 |