Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.004057 | $0.004200 | $0.004039 | $0.004191 | $4.83 | $53,639.22 |
| 2019-04-02 | $0.004195 | $0.004934 | $0.004189 | $0.004855 | $10.21 | $62,142.84 |
| 2019-04-03 | $0.004858 | $0.005250 | $0.004835 | $0.004915 | $22.02 | $62,904.51 |
| 2019-04-04 | $0.004917 | $0.005010 | $0.004802 | $0.004804 | $0 | $61,491.81 |
| 2019-04-05 | $0.004804 | $0.005104 | $0.004804 | $0.005087 | $98.55 | $65,102.55 |
| 2019-04-06 | $0.005088 | $0.005208 | $0.004988 | $0.005054 | $0.5753 | $64,686.23 |
| 2019-04-07 | $0.005049 | $0.005226 | $0.005045 | $0.005193 | $2.07 | $66,466.45 |
| 2019-04-08 | $0.005194 | $0.005619 | $0.004612 | $0.005617 | $45.29 | $71,897.12 |
| 2019-04-09 | $0.005617 | $0.005617 | $0.004862 | $0.004883 | $2.62 | $62,500.70 |
| 2019-04-10 | $0.004882 | $0.004967 | $0.004793 | $0.004835 | $24.13 | $61,886.97 |
| 2019-04-11 | $0.004838 | $0.004860 | $0.004549 | $0.004700 | $4.73 | $60,160.73 |
| 2019-04-12 | $0.004699 | $0.004741 | $0.004547 | $0.004725 | $4.75 | $60,472.46 |
| 2019-04-13 | $0.004725 | $0.004756 | $0.004658 | $0.004675 | $1.39 | $59,838.86 |
| 2019-04-14 | $0.004675 | $0.004751 | $0.004396 | $0.004731 | $10.90 | $60,551.47 |
| 2019-04-15 | $0.004731 | $0.004796 | $0.004504 | $0.004543 | $5.43 | $58,150.74 |
| 2019-04-16 | $0.004543 | $0.004704 | $0.004530 | $0.004697 | $3.12 | $60,114.32 |
| 2019-04-17 | $0.004695 | $0.004733 | $0.004563 | $0.004586 | $2.44 | $58,701.87 |
| 2019-04-18 | $0.004586 | $0.007691 | $0.004586 | $0.007687 | $2.64 | $98,387.83 |
| 2019-04-19 | $0.007687 | $0.007687 | $0.004010 | $0.004010 | $4.01 | $51,325.82 |
| 2019-04-20 | $0.004010 | $0.004695 | $0.004010 | $0.004677 | $1.72 | $59,864.87 |
| 2019-04-21 | $0.004679 | $0.004745 | $0.004580 | $0.004626 | $0.9357 | $59,211.01 |
| 2019-04-22 | $0.004624 | $0.004815 | $0.004006 | $0.004784 | $2.77 | $61,233.93 |
| 2019-04-23 | $0.004785 | $0.005325 | $0.004757 | $0.005287 | $2.24 | $67,665.93 |
| 2019-04-24 | $0.005287 | $0.005641 | $0.004842 | $0.004854 | $4.41 | $62,126.95 |
| 2019-04-25 | $0.004854 | $0.005400 | $0.004439 | $0.004507 | $5.01 | $57,690.94 |
| 2019-04-26 | $0.004523 | $0.005108 | $0.004401 | $0.005096 | $10.09 | $65,224.41 |
| 2019-04-27 | $0.005099 | $0.005118 | $0.004255 | $0.004262 | $21.79 | $54,544.96 |
| 2019-04-28 | $0.004262 | $0.004289 | $0.004121 | $0.004141 | $3.46 | $53,003.43 |
| 2019-04-29 | $0.004143 | $0.004156 | $0.003641 | $0.003669 | $21.37 | $46,960.70 |
| 2019-04-30 | $0.003669 | $0.003682 | $0.003651 | $0.003666 | $0 | $46,923.02 |