Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.004356 | $0.004356 | $0.004356 | $0.004356 | $0 | $55,750.83 |
| 2020-03-02 | $0.004356 | $0.004356 | $0.004356 | $0.004356 | $0 | $55,750.83 |
| 2020-03-03 | $0.004356 | $0.004356 | $0.004002 | $0.004039 | $2.15 | $51,695.68 |
| 2020-03-04 | $0.004039 | $0.004055 | $0.004030 | $0.004052 | $0 | $51,858.41 |
| 2020-03-05 | $0.004052 | $0.004052 | $0.004052 | $0.004052 | $0 | $51,858.41 |
| 2020-03-06 | $0.004052 | $0.004052 | $0.004052 | $0.004052 | $0 | $51,858.41 |
| 2020-03-07 | $0.004052 | $0.004052 | $0.004052 | $0.004052 | $0 | $51,858.41 |
| 2020-03-08 | $0.004052 | $0.004052 | $0.003522 | $0.003522 | $0.2555 | $45,072.61 |
| 2020-03-09 | $0.003522 | $0.003909 | $0.003522 | $0.003909 | $0.1285 | $50,033.76 |
| 2020-03-10 | $0.003909 | $0.003909 | $0.003473 | $0.003496 | $12.40 | $44,742.44 |
| 2020-03-11 | $0.003496 | $0.003506 | $0.003485 | $0.003489 | $0 | $44,650.03 |
| 2020-03-12 | $0.003489 | $0.003489 | $0.002689 | $0.002692 | $1.42 | $34,457.62 |
| 2020-03-13 | $0.002692 | $0.003000 | $0.002579 | $0.003000 | $0.1918 | $38,397.03 |
| 2020-03-14 | $0.003000 | $0.003000 | $0.002270 | $0.002279 | $66.19 | $29,173.13 |
| 2020-03-15 | $0.002279 | $0.002845 | $0.001727 | $0.001783 | $0 | $22,821.73 |
| 2020-03-16 | $0.001783 | $0.001783 | $0.001783 | $0.001783 | $0 | $22,821.73 |
| 2020-03-17 | $0.001783 | $0.001783 | $0.001783 | $0.001783 | $0 | $22,821.73 |
| 2020-03-18 | $0.001783 | $0.001783 | $0.001300 | $0.001305 | $1.61 | $16,708.11 |
| 2020-03-19 | $0.001305 | $0.001577 | $0.001305 | $0.001575 | $0 | $20,153.91 |
| 2020-03-20 | $0.001575 | $0.001575 | $0.0007297 | $0.0007297 | $0.1468 | $9,339.44 |
| 2020-03-21 | $0.0007297 | $0.0007297 | $0.0007297 | $0.0007297 | $0 | $9,339.44 |
| 2020-03-22 | $0.0007297 | $0.0007297 | $0.0007297 | $0.0007297 | $0 | $9,339.44 |
| 2020-03-23 | $0.0007297 | $0.0007297 | $0.0007297 | $0.0007297 | $0 | $9,339.44 |
| 2020-03-24 | $0.0007297 | $0.0007297 | $0.0007297 | $0.0007297 | $0 | $9,339.44 |
| 2020-03-25 | $0.0007297 | $0.0007297 | $0.0007297 | $0.0007297 | $0 | $9,339.44 |
| 2020-03-26 | $0.0007297 | $0.0007297 | $0.0007297 | $0.0007297 | $0 | $9,339.44 |
| 2020-03-27 | $0.0007297 | $0.0007297 | $0.0007297 | $0.0007297 | $0 | $9,339.44 |
| 2020-03-28 | $0.0007297 | $0.0007297 | $0.0007297 | $0.0007297 | $0 | $9,339.44 |
| 2020-03-29 | $0.0007297 | $0.0007297 | $0.0007297 | $0.0007297 | $0 | $9,339.44 |
| 2020-03-30 | $0.0007297 | $0.0007297 | $0.0007297 | $0.0007297 | $0 | $9,339.44 |
| 2020-03-31 | $0.0007297 | $0.0007297 | $0.0007297 | $0.0007297 | $0 | $9,339.44 |