Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.003316 | $0.003402 | $0.002531 | $0.002547 | $88.25 | $32,598.14 |
| 2019-10-02 | $0.002547 | $0.002889 | $0.002475 | $0.002888 | $7.21 | $36,964.73 |
| 2019-10-03 | $0.002888 | $0.002899 | $0.002705 | $0.002709 | $0 | $34,668.23 |
| 2019-10-04 | $0.002709 | $0.002709 | $0.002709 | $0.002709 | $0 | $34,668.23 |
| 2019-10-05 | $0.002709 | $0.002709 | $0.002709 | $0.002709 | $0 | $34,668.23 |
| 2019-10-06 | $0.002709 | $0.002709 | $0.002709 | $0.002709 | $0 | $34,668.23 |
| 2019-10-07 | $0.002709 | $0.003072 | $0.002709 | $0.003049 | $0.8944 | $39,019.41 |
| 2019-10-08 | $0.003047 | $0.003083 | $0.003047 | $0.003067 | $0 | $39,260.54 |
| 2019-10-09 | $0.003067 | $0.003067 | $0.003067 | $0.003067 | $0 | $39,260.54 |
| 2019-10-10 | $0.003067 | $0.003067 | $0.003067 | $0.003067 | $0 | $39,260.54 |
| 2019-10-11 | $0.003067 | $0.003067 | $0.002822 | $0.002823 | $2.48 | $36,134.44 |
| 2019-10-12 | $0.002823 | $0.002855 | $0.002822 | $0.002836 | $0 | $36,293.52 |
| 2019-10-13 | $0.002836 | $0.002836 | $0.002836 | $0.002836 | $0 | $36,293.52 |
| 2019-10-14 | $0.002836 | $0.002836 | $0.002836 | $0.002836 | $0 | $36,293.52 |
| 2019-10-15 | $0.002836 | $0.002836 | $0.002836 | $0.002836 | $0 | $36,293.52 |
| 2019-10-16 | $0.002836 | $0.002836 | $0.002836 | $0.002836 | $0 | $36,293.52 |
| 2019-10-17 | $0.002836 | $0.002836 | $0.002836 | $0.002836 | $0 | $36,293.52 |
| 2019-10-18 | $0.002836 | $0.002836 | $0.002836 | $0.002836 | $0 | $36,293.52 |
| 2019-10-19 | $0.002836 | $0.002836 | $0.001834 | $0.001839 | $4.69 | $23,533.86 |
| 2019-10-20 | $0.001839 | $0.001907 | $0.001828 | $0.001891 | $4.82 | $24,206.82 |
| 2019-10-21 | $0.001892 | $0.001907 | $0.001889 | $0.001899 | $0 | $24,307.38 |
| 2019-10-22 | $0.001899 | $0.001899 | $0.001899 | $0.001899 | $0 | $24,307.38 |
| 2019-10-23 | $0.001899 | $0.001899 | $0.001899 | $0.001899 | $0 | $24,307.38 |
| 2019-10-24 | $0.001899 | $0.001899 | $0.001899 | $0.001899 | $0 | $24,307.38 |
| 2019-10-25 | $0.001899 | $0.001899 | $0.001899 | $0.001899 | $0 | $24,307.38 |
| 2019-10-26 | $0.001899 | $0.001899 | $0.001899 | $0.001899 | $0 | $24,307.38 |
| 2019-10-27 | $0.001899 | $0.001899 | $0.001899 | $0.001899 | $0 | $24,307.38 |
| 2019-10-28 | $0.001899 | $0.001899 | $0.001899 | $0.001899 | $0 | $24,307.38 |
| 2019-10-29 | $0.001899 | $0.001899 | $0.001899 | $0.001899 | $0 | $24,307.38 |
| 2019-10-30 | $0.001899 | $0.003417 | $0.001899 | $0.003111 | $12.07 | $39,816.67 |
| 2019-10-31 | $0.003111 | $0.003459 | $0.003099 | $0.003316 | $1.56 | $42,437.62 |