Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.003142 | $0.003142 | $0.003142 | $0.003142 | $0 | $40,213.93 |
| 2020-02-02 | $0.003142 | $0.003142 | $0.003142 | $0.003142 | $0 | $40,213.93 |
| 2020-02-03 | $0.003142 | $0.003142 | $0.003142 | $0.003142 | $0 | $40,213.93 |
| 2020-02-04 | $0.003142 | $0.003142 | $0.003142 | $0.003142 | $0 | $40,213.93 |
| 2020-02-05 | $0.003142 | $0.003142 | $0.003142 | $0.003142 | $0 | $40,213.93 |
| 2020-02-06 | $0.003142 | $0.003142 | $0.003142 | $0.003142 | $0 | $40,213.93 |
| 2020-02-07 | $0.003142 | $0.003142 | $0.003142 | $0.003142 | $0 | $40,213.93 |
| 2020-02-08 | $0.003142 | $0.003142 | $0.003142 | $0.003142 | $0 | $40,213.93 |
| 2020-02-09 | $0.003142 | $0.003549 | $0.003142 | $0.003547 | $16.35 | $45,400.94 |
| 2020-02-10 | $0.003549 | $0.003568 | $0.003428 | $0.003464 | $5.58 | $44,336.61 |
| 2020-02-11 | $0.003464 | $0.004000 | $0.003000 | $0.003000 | $1.92 | $38,397.28 |
| 2020-02-12 | $0.003000 | $0.003000 | $0.003000 | $0.003000 | $0 | $38,397.28 |
| 2020-02-13 | $0.003000 | $0.003000 | $0.003000 | $0.003000 | $0 | $38,397.28 |
| 2020-02-14 | $0.003000 | $0.003722 | $0.003000 | $0.003718 | $2.45 | $47,591.23 |
| 2020-02-15 | $0.003718 | $0.003733 | $0.003671 | $0.003691 | $0 | $47,246.63 |
| 2020-02-16 | $0.003691 | $0.003883 | $0.003691 | $0.003873 | $4.13 | $49,574.26 |
| 2020-02-17 | $0.003871 | $0.003876 | $0.003705 | $0.003781 | $2.25 | $48,391.91 |
| 2020-02-18 | $0.003778 | $0.003800 | $0.003762 | $0.003791 | $0 | $48,522.44 |
| 2020-02-19 | $0.003791 | $0.003791 | $0.003791 | $0.003791 | $0 | $48,522.44 |
| 2020-02-20 | $0.003791 | $0.003791 | $0.003791 | $0.003791 | $0 | $48,522.44 |
| 2020-02-21 | $0.003791 | $0.004534 | $0.003791 | $0.004525 | $12.34 | $57,915.26 |
| 2020-02-22 | $0.004525 | $0.004533 | $0.003654 | $0.003677 | $10.03 | $47,059.50 |
| 2020-02-23 | $0.003677 | $0.003884 | $0.003673 | $0.003876 | $1.79 | $49,605.72 |
| 2020-02-24 | $0.003881 | $0.003891 | $0.003786 | $0.003809 | $0 | $48,745.36 |
| 2020-02-25 | $0.003809 | $0.004611 | $0.003809 | $0.004574 | $2.35 | $58,536.66 |
| 2020-02-26 | $0.004573 | $0.004583 | $0.004349 | $0.004356 | $0 | $55,750.83 |
| 2020-02-27 | $0.004356 | $0.004356 | $0.004356 | $0.004356 | $0 | $55,750.83 |
| 2020-02-28 | $0.004356 | $0.004356 | $0.004356 | $0.004356 | $0 | $55,750.83 |
| 2020-02-29 | $0.004356 | $0.004356 | $0.004356 | $0.004356 | $0 | $55,750.83 |