Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.006095 | $0.007235 | $0.006064 | $0.007209 | $0 | $92,272.79 |
| 2019-08-02 | $0.007209 | $0.007209 | $0.007209 | $0.007209 | $0 | $92,272.79 |
| 2019-08-03 | $0.007209 | $0.007209 | $0.007209 | $0.007209 | $0 | $92,272.79 |
| 2019-08-04 | $0.007209 | $0.007209 | $0.007209 | $0.007209 | $0 | $92,272.79 |
| 2019-08-05 | $0.007209 | $0.007209 | $0.007209 | $0.007209 | $0 | $92,272.79 |
| 2019-08-06 | $0.007209 | $0.007209 | $0.007209 | $0.007209 | $0 | $92,272.79 |
| 2019-08-07 | $0.007209 | $0.007209 | $0.004453 | $0.004453 | $0.1002 | $56,988.74 |
| 2019-08-08 | $0.004453 | $0.005026 | $0.004453 | $0.005025 | $16.12 | $64,320.45 |
| 2019-08-09 | $0.005023 | $0.005032 | $0.004981 | $0.004993 | $0 | $63,902.15 |
| 2019-08-10 | $0.004993 | $0.007500 | $0.004993 | $0.007500 | $2.69 | $95,992.57 |
| 2019-08-11 | $0.007500 | $0.007500 | $0.007500 | $0.007500 | $0 | $95,992.57 |
| 2019-08-12 | $0.007500 | $0.007500 | $0.007500 | $0.007500 | $0 | $95,992.57 |
| 2019-08-13 | $0.007500 | $0.007500 | $0.007500 | $0.007500 | $0 | $95,992.57 |
| 2019-08-14 | $0.007500 | $0.007500 | $0.007500 | $0.007500 | $0 | $95,992.57 |
| 2019-08-15 | $0.007500 | $0.007500 | $0.007500 | $0.007500 | $0 | $95,992.57 |
| 2019-08-16 | $0.007500 | $0.007500 | $0.007055 | $0.007261 | $448.13 | $92,932.03 |
| 2019-08-17 | $0.007263 | $0.007314 | $0.007183 | $0.007266 | $0 | $92,991.77 |
| 2019-08-18 | $0.007266 | $0.007266 | $0.005884 | $0.005891 | $1.18 | $75,393.88 |
| 2019-08-19 | $0.005893 | $0.006333 | $0.005870 | $0.006333 | $1.24 | $81,051.71 |
| 2019-08-20 | $0.006333 | $0.006344 | $0.004931 | $0.005058 | $3.79 | $64,734.51 |
| 2019-08-21 | $0.005058 | $0.005077 | $0.004565 | $0.004756 | $25.54 | $60,869.17 |
| 2019-08-22 | $0.004756 | $0.004830 | $0.004653 | $0.004758 | $5.41 | $60,903.98 |
| 2019-08-23 | $0.004758 | $0.004905 | $0.004734 | $0.004895 | $0 | $62,654.13 |
| 2019-08-24 | $0.004895 | $0.004895 | $0.004895 | $0.004895 | $0 | $62,654.13 |
| 2019-08-25 | $0.004895 | $0.004895 | $0.004895 | $0.004895 | $0 | $62,654.13 |
| 2019-08-26 | $0.004895 | $0.004895 | $0.004895 | $0.004895 | $0 | $62,654.13 |
| 2019-08-27 | $0.004895 | $0.004895 | $0.004895 | $0.004895 | $0 | $62,654.13 |
| 2019-08-28 | $0.004895 | $0.005010 | $0.004462 | $0.004691 | $6.45 | $60,041.82 |
| 2019-08-29 | $0.004691 | $0.005000 | $0.004522 | $0.005000 | $0.8100 | $63,995.05 |
| 2019-08-30 | $0.005000 | $0.005000 | $0.005000 | $0.005000 | $0 | $63,995.05 |
| 2019-08-31 | $0.005000 | $0.005000 | $0.005000 | $0.005000 | $0 | $63,995.05 |