Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001485 | $0.002315 | $0.001485 | $0.002305 | $3.68 | $29,500.38 |
| 2020-05-02 | $0.002305 | $0.002336 | $0.002283 | $0.002334 | $0.9156 | $29,871.48 |
| 2020-05-03 | $0.002336 | $0.002384 | $0.002290 | $0.002305 | $0 | $29,506.16 |
| 2020-05-04 | $0.002305 | $0.002305 | $0.002305 | $0.002305 | $0 | $29,506.16 |
| 2020-05-05 | $0.002305 | $0.002305 | $0.002305 | $0.002305 | $0 | $29,506.16 |
| 2020-05-06 | $0.002305 | $0.002305 | $0.002305 | $0.002305 | $0 | $29,506.16 |
| 2020-05-07 | $0.002305 | $0.002305 | $0.002305 | $0.002305 | $0 | $29,506.16 |
| 2020-05-08 | $0.002305 | $0.002305 | $0.002305 | $0.002305 | $0 | $29,506.16 |
| 2020-05-09 | $0.002305 | $0.002540 | $0.002305 | $0.002492 | $3.91 | $31,896.76 |
| 2020-05-10 | $0.002492 | $0.002492 | $0.002212 | $0.002258 | $0 | $28,894.46 |
| 2020-05-11 | $0.002258 | $0.002258 | $0.002258 | $0.002258 | $0 | $28,894.46 |
| 2020-05-12 | $0.002258 | $0.003172 | $0.002258 | $0.003114 | $37.46 | $39,850.62 |
| 2020-05-13 | $0.003114 | $0.003223 | $0.003044 | $0.003044 | $0 | $38,955.32 |
| 2020-05-14 | $0.003044 | $0.003044 | $0.003044 | $0.003044 | $0 | $38,955.32 |
| 2020-05-15 | $0.003044 | $0.003044 | $0.003044 | $0.003044 | $0 | $38,955.32 |
| 2020-05-16 | $0.003044 | $0.003044 | $0.003044 | $0.003044 | $0 | $38,955.32 |
| 2020-05-17 | $0.003044 | $0.003514 | $0.003044 | $0.003482 | $3.31 | $44,566.47 |
| 2020-05-18 | $0.003482 | $0.003568 | $0.003440 | $0.003491 | $0 | $44,678.72 |
| 2020-05-19 | $0.003491 | $0.003491 | $0.003491 | $0.003491 | $0 | $44,678.72 |
| 2020-05-20 | $0.003491 | $0.003491 | $0.003491 | $0.003491 | $0 | $44,678.72 |
| 2020-05-21 | $0.003491 | $0.003491 | $0.003491 | $0.003491 | $0 | $44,678.72 |
| 2020-05-22 | $0.003491 | $0.003491 | $0.003491 | $0.003491 | $0 | $44,678.72 |
| 2020-05-23 | $0.003491 | $0.003491 | $0.003491 | $0.003491 | $0 | $44,678.72 |
| 2020-05-24 | $0.003491 | $0.003491 | $0.003491 | $0.003491 | $0 | $44,678.72 |
| 2020-05-25 | $0.003491 | $0.003491 | $0.003491 | $0.003491 | $0 | $44,678.72 |
| 2020-05-26 | $0.003491 | $0.003491 | $0.003491 | $0.003491 | $0 | $44,678.72 |
| 2020-05-27 | $0.003491 | $0.003491 | $0.003491 | $0.003491 | $0 | $44,678.72 |
| 2020-05-28 | $0.003491 | $0.003491 | $0.003491 | $0.003491 | $0 | $44,678.72 |
| 2020-05-29 | $0.003491 | $0.003491 | $0.001550 | $0.001552 | $6.13 | $19,868.16 |
| 2020-05-30 | $0.001552 | $0.001622 | $0.001548 | $0.001622 | $0 | $20,756.10 |
| 2020-05-31 | $0.001622 | $0.001622 | $0.001622 | $0.001622 | $0 | $20,756.10 |