Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0007297 | $0.001104 | $0.0007297 | $0.001104 | $0.1390 | $14,128.95 |
| 2020-04-02 | $0.001104 | $0.001104 | $0.001104 | $0.001104 | $0 | $14,128.95 |
| 2020-04-03 | $0.001104 | $0.001104 | $0.0007369 | $0.001010 | $30.54 | $12,932.30 |
| 2020-04-04 | $0.001010 | $0.001106 | $0.001004 | $0.001106 | $2.94 | $14,156.34 |
| 2020-04-05 | $0.001106 | $0.001106 | $0.001106 | $0.001106 | $0 | $14,156.34 |
| 2020-04-06 | $0.001106 | $0.001106 | $0.001106 | $0.001106 | $0 | $14,156.34 |
| 2020-04-07 | $0.001106 | $0.001106 | $0.001016 | $0.001021 | $5.34 | $13,067.86 |
| 2020-04-08 | $0.001020 | $0.001669 | $0.001017 | $0.001669 | $0 | $21,366.15 |
| 2020-04-09 | $0.001669 | $0.001669 | $0.001204 | $0.001228 | $4.34 | $15,719.62 |
| 2020-04-10 | $0.001228 | $0.001228 | $0.001138 | $0.001154 | $1.53 | $14,775.18 |
| 2020-04-11 | $0.001155 | $0.001159 | $0.001100 | $0.001100 | $0 | $14,074.88 |
| 2020-04-12 | $0.001100 | $0.001100 | $0.001100 | $0.001100 | $0 | $14,074.88 |
| 2020-04-13 | $0.001100 | $0.001100 | $0.001100 | $0.001100 | $0 | $14,074.88 |
| 2020-04-14 | $0.001100 | $0.001100 | $0.001100 | $0.001100 | $0 | $14,074.88 |
| 2020-04-15 | $0.001100 | $0.001100 | $0.001100 | $0.001100 | $0 | $14,074.88 |
| 2020-04-16 | $0.001100 | $0.001100 | $0.001100 | $0.001100 | $0 | $14,074.88 |
| 2020-04-17 | $0.001100 | $0.001100 | $0.001100 | $0.001100 | $0 | $14,074.88 |
| 2020-04-18 | $0.001100 | $0.001100 | $0.001100 | $0.001100 | $0 | $14,074.88 |
| 2020-04-19 | $0.001100 | $0.001100 | $0.001100 | $0.001100 | $0 | $14,074.88 |
| 2020-04-20 | $0.001100 | $0.001100 | $0.001100 | $0.001100 | $0 | $14,074.88 |
| 2020-04-21 | $0.001100 | $0.001106 | $0.001100 | $0.001106 | $0.3698 | $14,155.70 |
| 2020-04-22 | $0.001106 | $0.001106 | $0.001106 | $0.001106 | $0 | $14,155.70 |
| 2020-04-23 | $0.001106 | $0.001106 | $0.001106 | $0.001106 | $0 | $14,155.70 |
| 2020-04-24 | $0.001106 | $0.002186 | $0.001106 | $0.002183 | $13.23 | $27,941.42 |
| 2020-04-25 | $0.002183 | $0.002819 | $0.002180 | $0.002730 | $11.42 | $34,944.64 |
| 2020-04-26 | $0.002730 | $0.003076 | $0.002728 | $0.003067 | $46.77 | $39,260.54 |
| 2020-04-27 | $0.003073 | $0.003110 | $0.001231 | $0.001246 | $20.20 | $15,947.07 |
| 2020-04-28 | $0.001246 | $0.001246 | $0.001235 | $0.001239 | $0 | $15,863.71 |
| 2020-04-29 | $0.001239 | $0.002167 | $0.001239 | $0.002151 | $18.37 | $27,530.21 |
| 2020-04-30 | $0.002149 | $0.002377 | $0.001471 | $0.001485 | $5.64 | $19,009.40 |