Rock RKT
Xếp hạng #?
08:40:22 07/12/2018
Rock (RKT)
Không hoạt động
Lịch sử giá Rock (RKT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.04904 | $0.05044 | $0.04744 | $0.04973 | $1,938.08 | $23,424,119 |
| 2018-09-02 | $0.04977 | $0.05056 | $0.04048 | $0.04617 | $58,280.90 | $21,745,675 |
| 2018-09-03 | $0.04621 | $0.04643 | $0.04451 | $0.04482 | $843.38 | $21,111,019 |
| 2018-09-04 | $0.04482 | $0.04669 | $0.04470 | $0.04507 | $1,180.06 | $21,229,151 |
| 2018-09-05 | $0.04506 | $0.04539 | $0.03918 | $0.04011 | $7,483.80 | $18,890,380 |
| 2018-09-06 | $0.04013 | $0.04049 | $0.03080 | $0.03824 | $36,361.90 | $18,010,933 |
| 2018-09-07 | $0.03827 | $0.04176 | $0.03541 | $0.03698 | $3,373.92 | $17,492,488 |
| 2018-09-08 | $0.03698 | $0.04793 | $0.03442 | $0.04530 | $12,455.40 | $21,429,175 |
| 2018-09-09 | $0.04525 | $0.04529 | $0.03752 | $0.03818 | $15,698.50 | $18,060,541 |
| 2018-09-10 | $0.03819 | $0.03934 | $0.03214 | $0.03884 | $4,894.50 | $18,369,993 |
| 2018-09-11 | $0.03889 | $0.04597 | $0.03617 | $0.04064 | $27,957.90 | $19,221,718 |
| 2018-09-12 | $0.04063 | $0.04242 | $0.03007 | $0.03015 | $10,694.10 | $14,261,788 |
| 2018-09-13 | $0.03017 | $0.04446 | $0.03017 | $0.04143 | $18,248.00 | $19,596,826 |
| 2018-09-14 | $0.04130 | $0.04234 | $0.01616 | $0.02706 | $10,263.10 | $12,801,991 |
| 2018-09-15 | $0.02705 | $0.04880 | $0.02702 | $0.03247 | $1,633.25 | $15,359,769 |
| 2018-09-16 | $0.03248 | $0.04400 | $0.03203 | $0.04380 | $2.50 | $20,718,411 |
| 2018-09-17 | $0.04380 | $0.04422 | $0.03221 | $0.03236 | $4,162.04 | $15,308,162 |
| 2018-09-18 | $0.03236 | $0.03871 | $0.02710 | $0.03505 | $14,202.00 | $16,581,777 |
| 2018-09-19 | $0.03506 | $0.03661 | $0.03094 | $0.03099 | $15,368.60 | $14,657,093 |
| 2018-09-20 | $0.03099 | $0.03564 | $0.03094 | $0.03161 | $2,515.42 | $14,952,591 |
| 2018-09-21 | $0.03162 | $0.03700 | $0.03156 | $0.03438 | $13,878.10 | $16,263,243 |
| 2018-09-22 | $0.03441 | $0.03817 | $0.03337 | $0.03796 | $11,194.70 | $17,955,956 |
| 2018-09-23 | $0.03798 | $0.03801 | $0.03361 | $0.03748 | $19,826.90 | $17,727,297 |
| 2018-09-24 | $0.03749 | $0.03811 | $0.03212 | $0.03771 | $11,351.30 | $17,836,707 |
| 2018-09-25 | $0.03771 | $0.03771 | $0.03091 | $0.03494 | $9,541.64 | $16,525,108 |
| 2018-09-26 | $0.03496 | $0.03553 | $0.03097 | $0.03525 | $1,260.49 | $16,675,482 |
| 2018-09-27 | $0.03526 | $0.03863 | $0.03521 | $0.03743 | $1,518.13 | $17,707,524 |
| 2018-09-28 | $0.03744 | $0.03761 | $0.03078 | $0.03572 | $469.32 | $16,897,803 |
| 2018-09-29 | $0.03570 | $0.03570 | $0.03264 | $0.03500 | $4,562.98 | $16,556,706 |
| 2018-09-30 | $0.03497 | $0.03522 | $0.03250 | $0.03508 | $368.03 | $16,595,400 |