Rock RKT
Xếp hạng #?
08:40:22 07/12/2018
Rock (RKT)
Không hoạt động
Lịch sử giá Rock (RKT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.07234 | $0.08121 | $0.07006 | $0.07865 | $9,802.63 | $29,496,823 |
| 2018-07-02 | $0.07867 | $0.08590 | $0.07288 | $0.08519 | $90,568.30 | $31,950,826 |
| 2018-07-03 | $0.08519 | $0.08583 | $0.07745 | $0.07761 | $34,961.40 | $30,503,032 |
| 2018-07-04 | $0.07762 | $0.08106 | $0.07658 | $0.07897 | $25,910.40 | $31,040,413 |
| 2018-07-05 | $0.07904 | $0.07964 | $0.07249 | $0.07331 | $67,836.00 | $28,814,717 |
| 2018-07-06 | $0.07316 | $0.07372 | $0.07051 | $0.07221 | $35,686.90 | $28,384,168 |
| 2018-07-07 | $0.07217 | $0.07510 | $0.07125 | $0.07492 | $75,500.50 | $29,449,221 |
| 2018-07-08 | $0.07497 | $0.07550 | $0.07284 | $0.07431 | $30,265.80 | $29,208,162 |
| 2018-07-09 | $0.07430 | $0.07526 | $0.07280 | $0.07292 | $36,365.80 | $28,660,837 |
| 2018-07-10 | $0.07286 | $0.07299 | $0.06809 | $0.06816 | $51,922.60 | $26,792,229 |
| 2018-07-11 | $0.06817 | $0.07047 | $0.06777 | $0.07047 | $23,961.00 | $27,696,681 |
| 2018-07-12 | $0.07046 | $0.07046 | $0.06624 | $0.06708 | $45,453.20 | $26,367,733 |
| 2018-07-13 | $0.06725 | $0.06822 | $0.06537 | $0.06575 | $23,567.70 | $25,841,947 |
| 2018-07-14 | $0.06582 | $0.06680 | $0.06558 | $0.06594 | $58,113.50 | $25,916,234 |
| 2018-07-15 | $0.06586 | $0.06887 | $0.06569 | $0.06768 | $34,481.60 | $26,601,245 |
| 2018-07-16 | $0.06775 | $0.07197 | $0.06727 | $0.07119 | $1,055.56 | $27,980,818 |
| 2018-07-17 | $0.07125 | $0.07651 | $0.06846 | $0.07585 | $90,989.10 | $29,814,759 |
| 2018-07-18 | $0.07585 | $0.07760 | $0.07295 | $0.07438 | $96,377.40 | $29,234,143 |
| 2018-07-19 | $0.07434 | $0.07434 | $0.07114 | $0.07194 | $221,782 | $28,276,747 |
| 2018-07-20 | $0.07200 | $0.07350 | $0.06978 | $0.07076 | $119,635 | $27,811,688 |
| 2018-07-21 | $0.07076 | $0.07317 | $0.06992 | $0.07183 | $49,306.40 | $28,232,175 |
| 2018-07-22 | $0.07180 | $0.07503 | $0.07095 | $0.07386 | $65,198.60 | $29,032,153 |
| 2018-07-23 | $0.07380 | $0.07748 | $0.07379 | $0.07666 | $77,942.20 | $30,130,655 |
| 2018-07-24 | $0.07673 | $0.08217 | $0.07670 | $0.08217 | $75,465.30 | $32,296,293 |
| 2018-07-25 | $0.08144 | $0.08239 | $0.07867 | $0.08053 | $50,440.70 | $31,652,906 |
| 2018-07-26 | $0.08048 | $0.08174 | $0.07708 | $0.07764 | $30,162.40 | $30,518,165 |
| 2018-07-27 | $0.07760 | $0.08114 | $0.07632 | $0.08060 | $1,821.26 | $31,679,791 |
| 2018-07-28 | $0.08070 | $0.08084 | $0.07741 | $0.07886 | $20,034.20 | $30,995,566 |
| 2018-07-29 | $0.07903 | $0.07954 | $0.07521 | $0.07806 | $1,230.79 | $30,681,832 |
| 2018-07-30 | $0.07808 | $0.07830 | $0.07463 | $0.07779 | $125,806 | $32,601,106 |
| 2018-07-31 | $0.07766 | $0.07767 | $0.07244 | $0.07313 | $90,725.50 | $30,804,775 |