Rock RKT
Xếp hạng #?
08:40:22 07/12/2018
Rock (RKT)
Không hoạt động
Lịch sử giá Rock (RKT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1162 | $0.1222 | $0.1096 | $0.1123 | $188,827 | $30,387,485 |
| 2018-04-02 | $0.1127 | $0.1230 | $0.1120 | $0.1131 | $187,789 | $30,602,950 |
| 2018-04-03 | $0.1134 | $0.1246 | $0.1118 | $0.1233 | $216,961 | $33,383,294 |
| 2018-04-04 | $0.1236 | $0.1236 | $0.1006 | $0.1054 | $148,305 | $28,530,625 |
| 2018-04-05 | $0.1052 | $0.1124 | $0.09829 | $0.1065 | $136,024 | $29,415,621 |
| 2018-04-06 | $0.1061 | $0.1069 | $0.09701 | $0.09851 | $148,212 | $27,220,045 |
| 2018-04-07 | $0.09849 | $0.1087 | $0.09643 | $0.09813 | $117,365 | $27,114,911 |
| 2018-04-08 | $0.09809 | $0.1082 | $0.09782 | $0.1073 | $214,047 | $29,636,254 |
| 2018-04-09 | $0.1075 | $0.1214 | $0.1050 | $0.1066 | $606,639 | $29,498,077 |
| 2018-04-10 | $0.1071 | $0.1121 | $0.1023 | $0.1116 | $496,555 | $30,883,140 |
| 2018-04-11 | $0.1119 | $0.1159 | $0.1074 | $0.1103 | $713,143 | $30,523,411 |
| 2018-04-12 | $0.1099 | $0.1281 | $0.1097 | $0.1278 | $30,281.60 | $35,352,192 |
| 2018-04-13 | $0.1280 | $0.1353 | $0.1256 | $0.1276 | $59,252.60 | $35,299,231 |
| 2018-04-14 | $0.1276 | $0.1331 | $0.1124 | $0.1239 | $175,615 | $34,281,069 |
| 2018-04-15 | $0.1238 | $0.1406 | $0.1151 | $0.1325 | $39,365.60 | $36,670,983 |
| 2018-04-16 | $0.1327 | $0.1335 | $0.1153 | $0.1238 | $93,597.20 | $34,257,855 |
| 2018-04-17 | $0.1238 | $0.1311 | $0.1137 | $0.1140 | $110,504 | $31,539,399 |
| 2018-04-18 | $0.1140 | $0.1265 | $0.1137 | $0.1160 | $79,804.50 | $32,092,422 |
| 2018-04-19 | $0.1160 | $0.1362 | $0.1156 | $0.1324 | $102,935 | $36,656,139 |
| 2018-04-20 | $0.1323 | $0.1430 | $0.1289 | $0.1425 | $118,878 | $39,475,475 |
| 2018-04-21 | $0.1391 | $0.1437 | $0.1305 | $0.1316 | $57,824.80 | $36,434,788 |
| 2018-04-22 | $0.1329 | $0.1503 | $0.1301 | $0.1477 | $46,830.00 | $40,915,363 |
| 2018-04-23 | $0.1472 | $0.1495 | $0.1362 | $0.1446 | $73,867.80 | $40,059,423 |
| 2018-04-24 | $0.1447 | $0.1563 | $0.1436 | $0.1509 | $144,702 | $41,801,135 |
| 2018-04-25 | $0.1483 | $0.1533 | $0.1331 | $0.1354 | $65,572.40 | $37,509,185 |
| 2018-04-26 | $0.1366 | $0.1409 | $0.1296 | $0.1358 | $44,280.30 | $37,602,969 |
| 2018-04-27 | $0.1354 | $0.1426 | $0.1236 | $0.1326 | $35,589.70 | $40,158,579 |
| 2018-04-28 | $0.1321 | $0.1444 | $0.1282 | $0.1347 | $36,247.30 | $40,808,877 |
| 2018-04-29 | $0.1355 | $0.1572 | $0.1317 | $0.1570 | $214,565 | $47,557,806 |
| 2018-04-30 | $0.1571 | $0.1576 | $0.1449 | $0.1465 | $196,586 | $44,385,719 |