Rock RKT
Xếp hạng #?
08:40:22 07/12/2018
Rock (RKT)
Không hoạt động
Lịch sử giá Rock (RKT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1324 | $0.1354 | $0.1240 | $0.1295 | $417,964 | $44,394,729 |
| 2018-06-02 | $0.1295 | $0.1414 | $0.1268 | $0.1405 | $62,112.80 | $48,145,190 |
| 2018-06-03 | $0.1403 | $0.1435 | $0.1244 | $0.1252 | $302,122 | $42,904,417 |
| 2018-06-04 | $0.1251 | $0.1374 | $0.1182 | $0.1200 | $57,323.30 | $41,136,127 |
| 2018-06-05 | $0.1200 | $0.1225 | $0.1159 | $0.1207 | $318,559 | $41,363,376 |
| 2018-06-06 | $0.1205 | $0.1219 | $0.1170 | $0.1212 | $55,563.20 | $41,555,320 |
| 2018-06-07 | $0.1212 | $0.1266 | $0.1172 | $0.1209 | $180,076 | $41,444,952 |
| 2018-06-08 | $0.1210 | $0.1218 | $0.1165 | $0.1190 | $259,831 | $41,059,858 |
| 2018-06-09 | $0.1190 | $0.1208 | $0.1156 | $0.1170 | $78,874.20 | $40,342,414 |
| 2018-06-10 | $0.1172 | $0.1172 | $0.1045 | $0.1064 | $38,626.20 | $36,700,697 |
| 2018-06-11 | $0.1065 | $0.1097 | $0.1010 | $0.1050 | $96,327.10 | $36,199,866 |
| 2018-06-12 | $0.1049 | $0.1074 | $0.09913 | $0.1042 | $59,826.50 | $35,944,967 |
| 2018-06-13 | $0.1045 | $0.1052 | $0.09320 | $0.09818 | $414,917 | $33,863,759 |
| 2018-06-14 | $0.09824 | $0.1018 | $0.09164 | $0.1012 | $330,839 | $34,906,053 |
| 2018-06-15 | $0.1012 | $0.1026 | $0.09201 | $0.09266 | $52,982.60 | $31,960,670 |
| 2018-06-16 | $0.09238 | $0.09713 | $0.09221 | $0.09461 | $14,929.80 | $32,634,067 |
| 2018-06-17 | $0.09460 | $0.1002 | $0.09368 | $0.09529 | $14,296.60 | $32,869,065 |
| 2018-06-18 | $0.09526 | $0.1076 | $0.09285 | $0.1064 | $50,364.20 | $36,690,694 |
| 2018-06-19 | $0.1063 | $0.1103 | $0.09985 | $0.1095 | $52,894.20 | $37,775,483 |
| 2018-06-20 | $0.1096 | $0.1096 | $0.09701 | $0.1045 | $61,957.30 | $36,254,712 |
| 2018-06-21 | $0.1045 | $0.1066 | $0.09850 | $0.09886 | $63,844.90 | $34,296,320 |
| 2018-06-22 | $0.09884 | $0.09891 | $0.08710 | $0.08883 | $46,988.40 | $30,816,071 |
| 2018-06-23 | $0.08879 | $0.09051 | $0.08670 | $0.08925 | $103,847 | $30,962,508 |
| 2018-06-24 | $0.08923 | $0.08945 | $0.06775 | $0.07811 | $556,715 | $27,098,422 |
| 2018-06-25 | $0.07790 | $0.07808 | $0.07192 | $0.07327 | $108,744 | $25,419,964 |
| 2018-06-26 | $0.07327 | $0.09055 | $0.07163 | $0.07728 | $173,949 | $26,809,191 |
| 2018-06-27 | $0.07715 | $0.07789 | $0.07122 | $0.07510 | $10,082.00 | $28,168,280 |
| 2018-06-28 | $0.07521 | $0.07546 | $0.06827 | $0.06865 | $21,617.60 | $25,748,370 |
| 2018-06-29 | $0.06868 | $0.07003 | $0.06532 | $0.06912 | $71,226.60 | $25,925,391 |
| 2018-06-30 | $0.06917 | $0.07420 | $0.06917 | $0.07228 | $40,170.50 | $27,107,105 |