Rock RKT
Xếp hạng #?
08:40:22 07/12/2018
Rock (RKT)
Không hoạt động
Lịch sử giá Rock (RKT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.03507 | $0.03753 | $0.03476 | $0.03657 | $7,558.54 | $17,296,798 |
| 2018-10-02 | $0.03655 | $0.03690 | $0.03424 | $0.03677 | $9,949.68 | $17,392,254 |
| 2018-10-03 | $0.03679 | $0.03704 | $0.03288 | $0.03504 | $1,794.36 | $16,573,026 |
| 2018-10-04 | $0.03505 | $0.03703 | $0.03351 | $0.03351 | $16,871.00 | $15,853,274 |
| 2018-10-05 | $0.03351 | $0.03838 | $0.03325 | $0.03836 | $3,504.29 | $18,142,800 |
| 2018-10-06 | $0.03836 | $0.03838 | $0.03405 | $0.03415 | $1,842.40 | $16,153,218 |
| 2018-10-07 | $0.03417 | $0.03469 | $0.03237 | $0.03279 | $519.30 | $15,510,427 |
| 2018-10-08 | $0.03285 | $0.03457 | $0.03242 | $0.03276 | $3,968.79 | $15,495,195 |
| 2018-10-09 | $0.03278 | $0.03573 | $0.03274 | $0.03561 | $1,132,910 | $16,843,642 |
| 2018-10-10 | $0.03545 | $0.03568 | $0.03446 | $0.03517 | $1,152,240 | $16,635,654 |
| 2018-10-11 | $0.03511 | $0.03511 | $0.03080 | $0.03089 | $1,120,030 | $14,610,216 |
| 2018-10-12 | $0.03081 | $0.03240 | $0.02988 | $0.03057 | $637,799 | $14,460,032 |
| 2018-10-13 | $0.03039 | $0.03150 | $0.03026 | $0.03058 | $472,729 | $14,466,512 |
| 2018-10-14 | $0.03036 | $0.03126 | $0.03022 | $0.03035 | $1,396,100 | $14,358,190 |
| 2018-10-15 | $0.03037 | $0.03407 | $0.03022 | $0.03142 | $869,557 | $14,863,331 |
| 2018-10-16 | $0.03149 | $0.03199 | $0.03052 | $0.03198 | $507,676 | $15,126,616 |
| 2018-10-17 | $0.03189 | $0.03287 | $0.03017 | $0.03155 | $366,152 | $14,923,027 |
| 2018-10-18 | $0.03158 | $0.03171 | $0.02884 | $0.02922 | $611,019 | $13,721,410 |
| 2018-10-19 | $0.02927 | $0.02955 | $0.02874 | $0.02928 | $655,000 | $13,753,252 |
| 2018-10-20 | $0.02939 | $0.02992 | $0.02915 | $0.02947 | $686,901 | $13,841,361 |
| 2018-10-21 | $0.02948 | $0.02990 | $0.02905 | $0.02922 | $518,369 | $13,725,449 |
| 2018-10-22 | $0.02915 | $0.02928 | $0.02820 | $0.02829 | $705,731 | $13,286,316 |
| 2018-10-23 | $0.02829 | $0.02852 | $0.02741 | $0.02801 | $624,881 | $13,154,389 |
| 2018-10-24 | $0.02794 | $0.02828 | $0.02746 | $0.02770 | $700,507 | $13,008,512 |
| 2018-10-25 | $0.02765 | $0.02779 | $0.02637 | $0.02648 | $660,205 | $12,437,123 |
| 2018-10-26 | $0.02646 | $0.02678 | $0.02605 | $0.02657 | $556,502 | $12,476,763 |
| 2018-10-27 | $0.02655 | $0.02669 | $0.02642 | $0.02651 | $631,480 | $12,450,415 |
| 2018-10-28 | $0.02656 | $0.02708 | $0.02647 | $0.02697 | $613,496 | $12,664,580 |
| 2018-10-29 | $0.02693 | $0.02707 | $0.02578 | $0.02596 | $564,248 | $12,190,598 |
| 2018-10-30 | $0.02604 | $0.02614 | $0.02482 | $0.02566 | $621,125 | $12,053,035 |
| 2018-10-31 | $0.02571 | $0.02573 | $0.02495 | $0.02496 | $465,920 | $11,721,737 |