Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.004000 | $0.004271 | $0.003886 | $0.003886 | $7.16 | $49,742.32 |
| 2019-03-02 | $0.003884 | $0.003912 | $0.003807 | $0.003880 | $35.04 | $49,662.90 |
| 2019-03-03 | $0.003876 | $0.1620 | $0.003875 | $0.01420 | $318.40 | $181,792 |
| 2019-03-04 | $0.01420 | $0.01422 | $0.005891 | $0.005920 | $71.39 | $75,770.23 |
| 2019-03-05 | $0.005924 | $0.009486 | $0.005924 | $0.007130 | $141.39 | $91,257.02 |
| 2019-03-06 | $0.007118 | $0.007144 | $0.003881 | $0.004096 | $41.14 | $52,428.08 |
| 2019-03-07 | $0.004097 | $0.005782 | $0.003627 | $0.003629 | $46.16 | $46,451.96 |
| 2019-03-08 | $0.003633 | $0.004984 | $0.003630 | $0.004731 | $31.70 | $60,551.97 |
| 2019-03-09 | $0.004729 | $0.01080 | $0.004110 | $0.007432 | $6.71 | $95,126.28 |
| 2019-03-10 | $0.007437 | $0.01032 | $0.004162 | $0.004183 | $0.3946 | $53,533.28 |
| 2019-03-11 | $0.004186 | $0.004209 | $0.003379 | $0.003392 | $0.4288 | $43,413.93 |
| 2019-03-12 | $0.003396 | $0.004201 | $0.003356 | $0.003473 | $5.69 | $44,453.14 |
| 2019-03-13 | $0.003481 | $0.003490 | $0.003459 | $0.003471 | $0 | $44,430.64 |
| 2019-03-14 | $0.003471 | $0.006321 | $0.003471 | $0.006101 | $0.7907 | $78,083.13 |
| 2019-03-15 | $0.006100 | $0.006104 | $0.003727 | $0.005250 | $2.63 | $67,193.34 |
| 2019-03-16 | $0.005249 | $0.005962 | $0.004080 | $0.005962 | $34.41 | $76,310.51 |
| 2019-03-17 | $0.005962 | $0.01113 | $0.005953 | $0.01106 | $68.24 | $141,505 |
| 2019-03-18 | $0.01124 | $0.01138 | $0.004000 | $0.004061 | $1.43 | $51,981.69 |
| 2019-03-19 | $0.004064 | $0.004085 | $0.003865 | $0.003881 | $0.4511 | $49,673.27 |
| 2019-03-20 | $0.003884 | $0.004169 | $0.003837 | $0.004157 | $0.8418 | $53,206.01 |
| 2019-03-21 | $0.004163 | $0.004173 | $0.003797 | $0.003826 | $1.32 | $48,964.13 |
| 2019-03-22 | $0.003818 | $0.004087 | $0.003815 | $0.003818 | $0.7599 | $48,870.20 |
| 2019-03-23 | $0.003816 | $0.003847 | $0.003807 | $0.003823 | $0 | $48,933.79 |
| 2019-03-24 | $0.003823 | $0.003823 | $0.003823 | $0.003823 | $0 | $48,933.79 |
| 2019-03-25 | $0.003823 | $0.003823 | $0.003533 | $0.003569 | $0.4465 | $45,680.55 |
| 2019-03-26 | $0.003556 | $0.003964 | $0.003556 | $0.003899 | $3.21 | $49,897.22 |
| 2019-03-27 | $0.003901 | $0.004042 | $0.003891 | $0.004040 | $2.06 | $51,707.24 |
| 2019-03-28 | $0.004040 | $0.004050 | $0.004012 | $0.004044 | $0 | $51,758.16 |
| 2019-03-29 | $0.004044 | $0.004152 | $0.004044 | $0.004096 | $0.6067 | $52,426.21 |
| 2019-03-30 | $0.004088 | $0.004403 | $0.004038 | $0.004101 | $1.52 | $52,491.23 |
| 2019-03-31 | $0.004101 | $0.004107 | $0.004043 | $0.004058 | $5.92 | $51,943.27 |