Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.006552 | $0.007638 | $0.006552 | $0.007602 | $1.38 | $97,297.30 |
| 2019-07-02 | $0.007604 | $0.007851 | $0.006984 | $0.007826 | $0 | $100,163 |
| 2019-07-03 | $0.007826 | $0.007826 | $0.005610 | $0.006209 | $53.16 | $79,473.83 |
| 2019-07-04 | $0.006209 | $0.007148 | $0.004475 | $0.006833 | $3.48 | $87,455.97 |
| 2019-07-05 | $0.006831 | $0.007059 | $0.006628 | $0.006799 | $3.34 | $87,016.29 |
| 2019-07-06 | $0.006797 | $0.007152 | $0.0009987 | $0.001008 | $0.8541 | $12,902.02 |
| 2019-07-07 | $0.001008 | $0.001028 | $0.001002 | $0.001020 | $0 | $13,056.16 |
| 2019-07-08 | $0.001020 | $0.001020 | $0.001020 | $0.001020 | $0 | $13,056.16 |
| 2019-07-09 | $0.001020 | $0.006961 | $0.001020 | $0.006783 | $23.02 | $86,814.75 |
| 2019-07-10 | $0.006783 | $0.007072 | $0.006773 | $0.007035 | $0 | $90,039.39 |
| 2019-07-11 | $0.007035 | $0.007035 | $0.004134 | $0.004169 | $10.92 | $53,360.31 |
| 2019-07-12 | $0.004172 | $0.005101 | $0.001015 | $0.005079 | $2.11 | $65,005.80 |
| 2019-07-13 | $0.005081 | $0.005091 | $0.004958 | $0.004969 | $0 | $63,602.30 |
| 2019-07-14 | $0.004969 | $0.007992 | $0.004969 | $0.007992 | $0.8089 | $102,289 |
| 2019-07-15 | $0.007992 | $0.007992 | $0.007992 | $0.007992 | $0 | $102,289 |
| 2019-07-16 | $0.007992 | $0.007992 | $0.007992 | $0.007992 | $0 | $102,289 |
| 2019-07-17 | $0.007992 | $0.007992 | $0.0006764 | $0.0006775 | $6.63 | $8,671.48 |
| 2019-07-18 | $0.0006779 | $0.0006870 | $0.0001948 | $0.0001970 | $2.30 | $2,521.69 |
| 2019-07-19 | $0.0001970 | $0.0001970 | $0.0001970 | $0.0001970 | $0 | $2,521.69 |
| 2019-07-20 | $0.0001970 | $0.0001970 | $0.0001970 | $0.0001970 | $0 | $2,521.69 |
| 2019-07-21 | $0.0001970 | $0.0001970 | $0.0001970 | $0.0001970 | $0 | $2,521.69 |
| 2019-07-22 | $0.0001970 | $0.0001970 | $0.0001970 | $0.0001970 | $0 | $2,521.69 |
| 2019-07-23 | $0.0001970 | $0.005506 | $0.0001970 | $0.005335 | $80.10 | $68,288.03 |
| 2019-07-24 | $0.005335 | $0.005348 | $0.005186 | $0.005296 | $0 | $67,782.58 |
| 2019-07-25 | $0.005296 | $0.005296 | $0.005296 | $0.005296 | $0 | $67,782.58 |
| 2019-07-26 | $0.005296 | $0.005296 | $0.005296 | $0.005296 | $0 | $67,782.58 |
| 2019-07-27 | $0.005296 | $0.005888 | $0.004353 | $0.005833 | $10.81 | $74,661.91 |
| 2019-07-28 | $0.005829 | $0.006863 | $0.005587 | $0.006821 | $0 | $87,302.65 |
| 2019-07-29 | $0.006821 | $0.006821 | $0.006821 | $0.006821 | $0 | $87,302.65 |
| 2019-07-30 | $0.006821 | $0.006821 | $0.006821 | $0.006821 | $0 | $87,302.65 |
| 2019-07-31 | $0.006821 | $0.006821 | $0.004451 | $0.006092 | $13.41 | $77,976.55 |