Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003666 | $0.003666 | $0.003666 | $0.003666 | $0 | $46,923.02 |
| 2019-05-02 | $0.003666 | $0.005580 | $0.003666 | $0.005560 | $2.92 | $71,157.00 |
| 2019-05-03 | $0.005560 | $0.02304 | $0.005541 | $0.006870 | $39.03 | $87,930.35 |
| 2019-05-04 | $0.006870 | $0.01000 | $0.006787 | $0.01000 | $0 | $127,990 |
| 2019-05-05 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0.5740 | $127,990 |
| 2019-05-06 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $127,990 |
| 2019-05-07 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $127,990 |
| 2019-05-08 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $127,990 |
| 2019-05-09 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $127,990 |
| 2019-05-10 | $0.01000 | $0.01000 | $0.006235 | $0.006429 | $25.93 | $82,279.59 |
| 2019-05-11 | $0.006429 | $0.01000 | $0.006425 | $0.01000 | $0 | $127,990 |
| 2019-05-12 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $127,990 |
| 2019-05-13 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $127,990 |
| 2019-05-14 | $0.01000 | $0.01000 | $0.01000 | $0.01000 | $0 | $127,990 |
| 2019-05-15 | $0.01000 | $0.01000 | $0.004244 | $0.004913 | $42.73 | $62,875.62 |
| 2019-05-16 | $0.004906 | $0.004992 | $0.004686 | $0.004807 | $3.81 | $61,527.62 |
| 2019-05-17 | $0.004805 | $0.005420 | $0.004140 | $0.005416 | $12.98 | $69,325.48 |
| 2019-05-18 | $0.005416 | $0.008034 | $0.005347 | $0.007968 | $64.44 | $101,986 |
| 2019-05-19 | $0.007972 | $0.008778 | $0.006111 | $0.006311 | $7.67 | $80,770.62 |
| 2019-05-20 | $0.006311 | $0.006311 | $0.005196 | $0.005424 | $2.53 | $69,424.12 |
| 2019-05-21 | $0.005421 | $0.005568 | $0.005332 | $0.005486 | $10.73 | $70,210.74 |
| 2019-05-22 | $0.005485 | $0.005517 | $0.005374 | $0.005445 | $0 | $69,696.39 |
| 2019-05-23 | $0.005445 | $0.005445 | $0.005445 | $0.005445 | $0 | $69,696.39 |
| 2019-05-24 | $0.005445 | $0.005445 | $0.005445 | $0.005445 | $0 | $69,696.39 |
| 2019-05-25 | $0.005445 | $0.006698 | $0.005445 | $0.006698 | $0.1325 | $85,731.99 |
| 2019-05-26 | $0.006698 | $0.006698 | $0.006698 | $0.006698 | $0 | $85,731.99 |
| 2019-05-27 | $0.006698 | $0.006698 | $0.005552 | $0.005634 | $30.84 | $72,104.61 |
| 2019-05-28 | $0.005631 | $0.005631 | $0.005545 | $0.005560 | $0 | $71,157.54 |
| 2019-05-29 | $0.005560 | $0.005560 | $0.004174 | $0.004174 | $4.81 | $53,423.19 |
| 2019-05-30 | $0.004174 | $0.004174 | $0.004174 | $0.004174 | $0 | $53,423.19 |
| 2019-05-31 | $0.004174 | $0.005794 | $0.004004 | $0.005787 | $2.23 | $74,066.90 |