Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.003315 | $0.003500 | $0.003300 | $0.003500 | $0 | $44,796.53 |
| 2019-11-02 | $0.003500 | $0.003500 | $0.003500 | $0.003500 | $0 | $44,796.53 |
| 2019-11-03 | $0.003500 | $0.004528 | $0.003408 | $0.004524 | $19.19 | $57,904.11 |
| 2019-11-04 | $0.004519 | $0.004580 | $0.004497 | $0.004577 | $0 | $58,583.36 |
| 2019-11-05 | $0.004577 | $0.004577 | $0.001962 | $0.002000 | $0.4073 | $25,596.99 |
| 2019-11-06 | $0.002000 | $0.002000 | $0.002000 | $0.002000 | $0.2563 | $25,603.52 |
| 2019-11-07 | $0.002000 | $0.003248 | $0.002000 | $0.003244 | $3.21 | $41,514.15 |
| 2019-11-08 | $0.003242 | $0.003800 | $0.003068 | $0.003800 | $0.2964 | $48,635.98 |
| 2019-11-09 | $0.003800 | $0.003878 | $0.003416 | $0.003874 | $2.39 | $49,586.89 |
| 2019-11-10 | $0.003874 | $0.003996 | $0.003870 | $0.003992 | $0 | $51,090.14 |
| 2019-11-11 | $0.003992 | $0.003992 | $0.003992 | $0.003992 | $0 | $51,090.14 |
| 2019-11-12 | $0.003992 | $0.003992 | $0.003992 | $0.003992 | $0 | $51,090.14 |
| 2019-11-13 | $0.003992 | $0.003992 | $0.003992 | $0.003992 | $0 | $51,090.14 |
| 2019-11-14 | $0.003992 | $0.003992 | $0.003128 | $0.003133 | $0.9842 | $40,101.14 |
| 2019-11-15 | $0.003138 | $0.003145 | $0.003099 | $0.003122 | $0 | $39,957.35 |
| 2019-11-16 | $0.003122 | $0.003122 | $0.003122 | $0.003122 | $0 | $39,957.35 |
| 2019-11-17 | $0.003122 | $0.003122 | $0.003122 | $0.003122 | $0 | $39,957.35 |
| 2019-11-18 | $0.003122 | $0.003122 | $0.003122 | $0.003122 | $0 | $39,957.35 |
| 2019-11-19 | $0.003122 | $0.003122 | $0.003122 | $0.003122 | $0 | $39,957.35 |
| 2019-11-20 | $0.003122 | $0.003122 | $0.003122 | $0.003122 | $0 | $39,957.35 |
| 2019-11-21 | $0.003122 | $0.003122 | $0.003122 | $0.003122 | $0 | $39,957.35 |
| 2019-11-22 | $0.003122 | $0.003122 | $0.003122 | $0.003122 | $0 | $39,957.35 |
| 2019-11-23 | $0.003122 | $0.003800 | $0.003122 | $0.003800 | $0.1609 | $48,635.98 |
| 2019-11-24 | $0.003800 | $0.003800 | $0.003800 | $0.003800 | $0 | $48,635.98 |
| 2019-11-25 | $0.003800 | $0.003800 | $0.003800 | $0.003800 | $0 | $48,635.98 |
| 2019-11-26 | $0.003800 | $0.003800 | $0.003800 | $0.003800 | $0 | $48,635.98 |
| 2019-11-27 | $0.003800 | $0.003800 | $0.003800 | $0.003800 | $0 | $48,635.98 |
| 2019-11-28 | $0.003800 | $0.003800 | $0.002751 | $0.002758 | $0.7461 | $35,298.99 |
| 2019-11-29 | $0.002758 | $0.002795 | $0.002755 | $0.002793 | $2.66 | $35,743.47 |
| 2019-11-30 | $0.002793 | $0.002825 | $0.002698 | $0.002712 | $0 | $34,717.31 |