Rock RKT
Xếp hạng #?
08:40:22 07/12/2018
Rock (RKT)
Không hoạt động
Lịch sử giá Rock (RKT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1466 | $0.1495 | $0.1424 | $0.1459 | $159,427 | $44,202,752 |
| 2018-05-02 | $0.1456 | $0.1511 | $0.1429 | $0.1466 | $171,794 | $44,411,178 |
| 2018-05-03 | $0.1466 | $0.2198 | $0.1433 | $0.1830 | $654,922 | $55,437,016 |
| 2018-05-04 | $0.1827 | $0.1928 | $0.1727 | $0.1822 | $39,688.30 | $55,202,206 |
| 2018-05-05 | $0.1823 | $0.2040 | $0.1750 | $0.1985 | $320,686 | $60,127,588 |
| 2018-05-06 | $0.1985 | $0.2034 | $0.1793 | $0.1906 | $342,624 | $57,724,726 |
| 2018-05-07 | $0.1906 | $0.1910 | $0.1786 | $0.1877 | $580,575 | $56,878,665 |
| 2018-05-08 | $0.1886 | $0.1924 | $0.1780 | $0.1835 | $274,068 | $56,008,587 |
| 2018-05-09 | $0.1833 | $0.1891 | $0.1746 | $0.1857 | $92,473.70 | $56,683,153 |
| 2018-05-10 | $0.1860 | $0.1985 | $0.1845 | $0.1950 | $700,429 | $59,521,912 |
| 2018-05-11 | $0.1952 | $0.1963 | $0.1646 | $0.1700 | $349,598 | $51,881,866 |
| 2018-05-12 | $0.1697 | $0.1803 | $0.1622 | $0.1715 | $262,528 | $52,354,629 |
| 2018-05-13 | $0.1713 | $0.1921 | $0.1686 | $0.1897 | $190,199 | $57,885,256 |
| 2018-05-14 | $0.1896 | $0.1943 | $0.1789 | $0.1899 | $391,095 | $58,986,582 |
| 2018-05-15 | $0.1897 | $0.1952 | $0.1734 | $0.1746 | $459,839 | $54,207,050 |
| 2018-05-16 | $0.1746 | $0.1852 | $0.1711 | $0.1837 | $250,358 | $57,038,907 |
| 2018-05-17 | $0.1838 | $0.1892 | $0.1762 | $0.1774 | $575,581 | $55,214,776 |
| 2018-05-18 | $0.1773 | $0.1798 | $0.1674 | $0.1736 | $277,378 | $54,035,988 |
| 2018-05-19 | $0.1736 | $0.1853 | $0.1618 | $0.1803 | $108,771 | $56,137,402 |
| 2018-05-20 | $0.1805 | $0.1824 | $0.1696 | $0.1738 | $37,652.90 | $54,112,562 |
| 2018-05-21 | $0.1717 | $0.1917 | $0.1671 | $0.1691 | $595,503 | $52,645,764 |
| 2018-05-22 | $0.1688 | $0.1736 | $0.1532 | $0.1542 | $233,584 | $48,011,083 |
| 2018-05-23 | $0.1539 | $0.1657 | $0.1389 | $0.1425 | $484,998 | $44,385,769 |
| 2018-05-24 | $0.1419 | $0.1565 | $0.1323 | $0.1557 | $312,840 | $48,482,360 |
| 2018-05-25 | $0.1558 | $0.1558 | $0.1378 | $0.1406 | $116,419 | $43,799,199 |
| 2018-05-26 | $0.1407 | $0.1533 | $0.1358 | $0.1382 | $133,490 | $43,658,076 |
| 2018-05-27 | $0.1384 | $0.1440 | $0.1331 | $0.1363 | $22,500.60 | $43,046,132 |
| 2018-05-28 | $0.1370 | $0.1372 | $0.1234 | $0.1246 | $137,193 | $39,352,655 |
| 2018-05-29 | $0.1233 | $0.1376 | $0.1233 | $0.1374 | $535,196 | $43,425,135 |
| 2018-05-30 | $0.1375 | $0.1419 | $0.1299 | $0.1338 | $558,676 | $42,282,714 |
| 2018-05-31 | $0.1337 | $0.1396 | $0.1308 | $0.1321 | $262,498 | $45,163,398 |