Rock RKT
Xếp hạng #?
08:40:22 07/12/2018
Rock (RKT)
Không hoạt động
Lịch sử giá Rock (RKT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.07314 | $0.07355 | $0.06761 | $0.07009 | $32,978.30 | $29,525,034 |
| 2018-08-02 | $0.07012 | $0.07083 | $0.06764 | $0.06769 | $11,828.30 | $28,515,867 |
| 2018-08-03 | $0.06770 | $0.06966 | $0.06494 | $0.06758 | $98,565.40 | $28,468,139 |
| 2018-08-04 | $0.06758 | $0.07216 | $0.05936 | $0.06784 | $28,441.50 | $28,577,202 |
| 2018-08-05 | $0.06787 | $0.06829 | $0.06122 | $0.06195 | $49,925.20 | $26,095,780 |
| 2018-08-06 | $0.06201 | $0.06275 | $0.06052 | $0.06112 | $2,314.19 | $25,746,219 |
| 2018-08-07 | $0.06110 | $0.06274 | $0.05714 | $0.05724 | $3,605.67 | $24,113,380 |
| 2018-08-08 | $0.05726 | $0.05731 | $0.05201 | $0.05247 | $12,377.00 | $22,102,039 |
| 2018-08-09 | $0.05235 | $0.05450 | $0.05235 | $0.05369 | $7,961.92 | $22,618,881 |
| 2018-08-10 | $0.05364 | $0.05793 | $0.05225 | $0.05280 | $24,210.80 | $22,242,360 |
| 2018-08-11 | $0.05281 | $0.05598 | $0.04882 | $0.04902 | $7,981.69 | $20,649,709 |
| 2018-08-12 | $0.04885 | $0.05225 | $0.04841 | $0.04910 | $7,037.43 | $20,683,957 |
| 2018-08-13 | $0.04917 | $0.05322 | $0.03959 | $0.04532 | $53,295.80 | $19,089,662 |
| 2018-08-14 | $0.04530 | $0.04801 | $0.03648 | $0.03915 | $28,969.60 | $16,493,742 |
| 2018-08-15 | $0.03941 | $0.04547 | $0.03941 | $0.04189 | $8,265.35 | $17,647,400 |
| 2018-08-16 | $0.04193 | $0.04582 | $0.04126 | $0.04505 | $13,993.80 | $18,976,512 |
| 2018-08-17 | $0.04510 | $0.04845 | $0.04499 | $0.04825 | $8,656.04 | $20,327,741 |
| 2018-08-18 | $0.04817 | $0.04859 | $0.04410 | $0.04467 | $27,573.70 | $18,818,835 |
| 2018-08-19 | $0.04470 | $0.04786 | $0.04411 | $0.04712 | $14,130.50 | $19,851,298 |
| 2018-08-20 | $0.04712 | $0.04775 | $0.04421 | $0.04527 | $8,720.89 | $19,069,400 |
| 2018-08-21 | $0.04519 | $0.04636 | $0.04375 | $0.04587 | $13,778.60 | $19,321,860 |
| 2018-08-22 | $0.04585 | $0.04862 | $0.04339 | $0.04497 | $21,685.90 | $18,989,088 |
| 2018-08-23 | $0.04505 | $0.04700 | $0.04318 | $0.04690 | $16,701.60 | $19,804,427 |
| 2018-08-24 | $0.04692 | $0.05455 | $0.04569 | $0.05055 | $35,022.00 | $21,346,177 |
| 2018-08-25 | $0.05051 | $0.05125 | $0.04641 | $0.04803 | $6,177.84 | $20,280,101 |
| 2018-08-26 | $0.04803 | $0.04809 | $0.04459 | $0.04508 | $6,491.84 | $19,037,394 |
| 2018-08-27 | $0.04516 | $0.04731 | $0.04384 | $0.04731 | $5,507.57 | $19,977,080 |
| 2018-08-28 | $0.04751 | $0.04857 | $0.04406 | $0.04845 | $2,779.97 | $21,670,812 |
| 2018-08-29 | $0.04844 | $0.04963 | $0.04627 | $0.04695 | $11,629.60 | $20,998,364 |
| 2018-08-30 | $0.04696 | $0.05094 | $0.04545 | $0.05044 | $16,392.60 | $22,559,522 |
| 2018-08-31 | $0.05045 | $0.05058 | $0.04806 | $0.04905 | $12,048.00 | $22,995,156 |