Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.005000 | $0.005000 | $0.004783 | $0.004874 | $4.75 | $62,384.10 |
| 2019-09-02 | $0.004875 | $0.005510 | $0.004852 | $0.005486 | $1.10 | $70,216.94 |
| 2019-09-03 | $0.005487 | $0.005538 | $0.004452 | $0.004452 | $0.1218 | $56,978.89 |
| 2019-09-04 | $0.004452 | $0.004452 | $0.004452 | $0.004452 | $0 | $56,978.89 |
| 2019-09-05 | $0.004452 | $0.004872 | $0.004452 | $0.004651 | $4.09 | $59,534.34 |
| 2019-09-06 | $0.004651 | $0.004724 | $0.004349 | $0.004373 | $4.01 | $55,964.26 |
| 2019-09-07 | $0.004374 | $0.005707 | $0.004370 | $0.005677 | $10.29 | $72,662.05 |
| 2019-09-08 | $0.005674 | $0.005724 | $0.005670 | $0.005704 | $0 | $73,007.15 |
| 2019-09-09 | $0.005704 | $0.005704 | $0.005704 | $0.005704 | $0 | $73,007.15 |
| 2019-09-10 | $0.005704 | $0.005704 | $0.005704 | $0.005704 | $0 | $73,007.15 |
| 2019-09-11 | $0.005704 | $0.005704 | $0.005704 | $0.005704 | $0 | $73,007.15 |
| 2019-09-12 | $0.005704 | $0.005704 | $0.005704 | $0.005704 | $0 | $73,007.15 |
| 2019-09-13 | $0.005704 | $0.005704 | $0.005312 | $0.005385 | $1.09 | $68,921.48 |
| 2019-09-14 | $0.005387 | $0.005391 | $0.005382 | $0.005382 | $0 | $68,884.31 |
| 2019-09-15 | $0.005382 | $0.005382 | $0.005382 | $0.005382 | $0 | $68,884.31 |
| 2019-09-16 | $0.005382 | $0.005382 | $0.005382 | $0.005382 | $0 | $68,884.31 |
| 2019-09-17 | $0.005382 | $0.005382 | $0.005382 | $0.005382 | $0 | $68,884.31 |
| 2019-09-18 | $0.005382 | $0.005382 | $0.005382 | $0.005382 | $0 | $68,884.31 |
| 2019-09-19 | $0.005382 | $0.005382 | $0.005382 | $0.005382 | $0 | $68,884.31 |
| 2019-09-20 | $0.005382 | $0.005382 | $0.004191 | $0.004293 | $26.16 | $54,941.47 |
| 2019-09-21 | $0.004291 | $0.004295 | $0.004208 | $0.004231 | $12.48 | $54,153.69 |
| 2019-09-22 | $0.004230 | $0.004234 | $0.004039 | $0.004065 | $2.19 | $52,026.53 |
| 2019-09-23 | $0.004065 | $0.004065 | $0.004049 | $0.004050 | $0 | $51,837.89 |
| 2019-09-24 | $0.004050 | $0.004050 | $0.003156 | $0.003250 | $17.99 | $41,599.75 |
| 2019-09-25 | $0.003251 | $0.003307 | $0.003096 | $0.003096 | $0 | $39,619.61 |
| 2019-09-26 | $0.003096 | $0.003096 | $0.003096 | $0.003096 | $0 | $39,619.61 |
| 2019-09-27 | $0.003096 | $0.003096 | $0.003096 | $0.003096 | $0 | $39,619.61 |
| 2019-09-28 | $0.003096 | $0.003096 | $0.003096 | $0.003096 | $0 | $39,619.61 |
| 2019-09-29 | $0.003096 | $0.003096 | $0.003096 | $0.003096 | $0 | $39,619.61 |
| 2019-09-30 | $0.003096 | $0.003318 | $0.003096 | $0.003315 | $1.94 | $42,433.33 |