Rock RKT
Xếp hạng #?
08:40:22 07/12/2018
Rock (RKT)
Không hoạt động
Lịch sử giá Rock (RKT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1670 | $0.1714 | $0.1606 | $0.1687 | $1,888,230 | $0 |
| 2018-03-02 | $0.1686 | $0.1729 | $0.1659 | $0.1714 | $2,297,360 | $0 |
| 2018-03-03 | $0.1717 | $0.1773 | $0.1714 | $0.1738 | $1,981,120 | $0 |
| 2018-03-04 | $0.1734 | $0.2646 | $0.1700 | $0.2635 | $2,885,990 | $0 |
| 2018-03-05 | $0.2631 | $0.2634 | $0.1773 | $0.1789 | $2,122,940 | $0 |
| 2018-03-06 | $0.1778 | $0.1879 | $0.1711 | $0.1769 | $2,196,880 | $0 |
| 2018-03-07 | $0.1775 | $0.1791 | $0.1438 | $0.1509 | $1,781,090 | $0 |
| 2018-03-08 | $0.1505 | $0.1558 | $0.1397 | $0.1408 | $1,345,800 | $0 |
| 2018-03-09 | $0.1404 | $0.1465 | $0.1303 | $0.1465 | $1,302,480 | $0 |
| 2018-03-10 | $0.1464 | $0.1502 | $0.1381 | $0.1387 | $1,049,220 | $0 |
| 2018-03-11 | $0.1386 | $0.1500 | $0.1346 | $0.1471 | $843,297 | $0 |
| 2018-03-12 | $0.1468 | $0.1511 | $0.1379 | $0.1430 | $770,285 | $0 |
| 2018-03-13 | $0.1426 | $0.1469 | $0.1392 | $0.1416 | $453,933 | $33,545,306 |
| 2018-03-14 | $0.1417 | $0.1440 | $0.1216 | $0.1259 | $434,353 | $30,012,999 |
| 2018-03-15 | $0.1257 | $0.1264 | $0.1176 | $0.1245 | $94,438.80 | $29,787,999 |
| 2018-03-16 | $0.1244 | $0.1274 | $0.1202 | $0.1223 | $169,583 | $29,287,469 |
| 2018-03-17 | $0.1224 | $0.1229 | $0.1105 | $0.1123 | $143,736 | $26,880,788 |
| 2018-03-18 | $0.1121 | $0.1122 | $0.09620 | $0.1089 | $280,556 | $26,079,120 |
| 2018-03-19 | $0.1086 | $0.1151 | $0.1043 | $0.1136 | $276,461 | $27,225,054 |
| 2018-03-20 | $0.1143 | $0.1166 | $0.1055 | $0.1142 | $361,210 | $27,386,170 |
| 2018-03-21 | $0.1149 | $0.1410 | $0.1142 | $0.1331 | $428,137 | $31,919,955 |
| 2018-03-22 | $0.1333 | $0.1421 | $0.1289 | $0.1347 | $110,803 | $32,302,127 |
| 2018-03-23 | $0.1347 | $0.1405 | $0.1256 | $0.1405 | $150,347 | $37,176,999 |
| 2018-03-24 | $0.1418 | $0.1452 | $0.1380 | $0.1415 | $139,130 | $37,431,203 |
| 2018-03-25 | $0.1399 | $0.1420 | $0.1237 | $0.1380 | $98,475.70 | $36,495,330 |
| 2018-03-26 | $0.1373 | $0.1384 | $0.1214 | $0.1306 | $166,855 | $34,548,112 |
| 2018-03-27 | $0.1305 | $0.1324 | $0.1241 | $0.1270 | $81,495.50 | $33,685,628 |
| 2018-03-28 | $0.1271 | $0.1472 | $0.1255 | $0.1381 | $186,812 | $36,637,560 |
| 2018-03-29 | $0.1384 | $0.1401 | $0.1225 | $0.1301 | $155,115 | $34,734,163 |
| 2018-03-30 | $0.1298 | $0.1321 | $0.1112 | $0.1167 | $147,836 | $31,575,141 |
| 2018-03-31 | $0.1166 | $0.1254 | $0.1158 | $0.1162 | $83,936.70 | $31,426,616 |