Rock RKT
Xếp hạng #?
08:40:22 07/12/2018
Rock (RKT)
Không hoạt động
Lịch sử giá Rock (RKT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02500 | $0.02739 | $0.02494 | $0.02535 | $390,819 | $11,907,393 |
| 2018-11-02 | $0.02546 | $0.02553 | $0.02485 | $0.02510 | $296,371 | $11,788,616 |
| 2018-11-03 | $0.02510 | $0.02524 | $0.02488 | $0.02490 | $251,911 | $11,692,571 |
| 2018-11-04 | $0.02490 | $0.02519 | $0.02352 | $0.02470 | $260,238 | $11,599,390 |
| 2018-11-05 | $0.02453 | $0.02519 | $0.02345 | $0.02463 | $365,467 | $11,565,715 |
| 2018-11-06 | $0.02465 | $0.02500 | $0.02124 | $0.02383 | $363,399 | $10,612,774 |
| 2018-11-07 | $0.02387 | $0.02387 | $0.02084 | $0.02157 | $317,085 | $10,129,259 |
| 2018-11-08 | $0.02156 | $0.02192 | $0.01888 | $0.02053 | $310,510 | $9,642,503 |
| 2018-11-09 | $0.02057 | $0.02125 | $0.01896 | $0.02055 | $336,310 | $9,649,971 |
| 2018-11-10 | $0.02059 | $0.02296 | $0.01993 | $0.02129 | $299,534 | $9,997,519 |
| 2018-11-11 | $0.02125 | $0.02499 | $0.02058 | $0.02398 | $324,714 | $11,260,342 |
| 2018-11-12 | $0.02564 | $0.02564 | $0.02078 | $0.02438 | $377,735 | $11,448,018 |
| 2018-11-13 | $0.02432 | $0.02473 | $0.02183 | $0.02344 | $405,055 | $11,010,248 |
| 2018-11-14 | $0.02341 | $0.02374 | $0.01899 | $0.02078 | $190,240 | $9,761,045 |
| 2018-11-15 | $0.02084 | $0.02955 | $0.01824 | $0.02891 | $147,432 | $13,579,713 |
| 2018-11-16 | $0.02894 | $0.02967 | $0.02673 | $0.02796 | $334,747 | $13,132,221 |
| 2018-11-17 | $0.02801 | $0.02854 | $0.02628 | $0.02742 | $408,016 | $12,879,543 |
| 2018-11-18 | $0.02746 | $0.02830 | $0.02729 | $0.02800 | $483,381 | $13,152,463 |
| 2018-11-19 | $0.02804 | $0.02930 | $0.02514 | $0.02799 | $511,800 | $13,144,901 |
| 2018-11-20 | $0.02707 | $0.02837 | $0.02327 | $0.02415 | $399,425 | $11,259,983 |
| 2018-11-21 | $0.02419 | $0.02630 | $0.02153 | $0.02160 | $395,396 | $10,071,462 |
| 2018-11-22 | $0.02156 | $0.02585 | $0.02134 | $0.02350 | $340,038 | $10,957,094 |
| 2018-11-23 | $0.02329 | $0.02399 | $0.02182 | $0.02237 | $346,866 | $10,741,110 |
| 2018-11-24 | $0.02235 | $0.02341 | $0.009710 | $0.02156 | $5,856.54 | $10,354,842 |
| 2018-11-25 | $0.02150 | $0.02155 | $0.01879 | $0.01983 | $4,675.41 | $9,525,637 |
| 2018-11-26 | $0.01980 | $0.02190 | $0.01953 | $0.02057 | $958.11 | $9,879,631 |
| 2018-11-27 | $0.02054 | $0.02124 | $0.01955 | $0.02089 | $4,946.60 | $10,031,728 |
| 2018-11-28 | $0.02094 | $0.02407 | $0.02094 | $0.02348 | $406.02 | $11,278,130 |
| 2018-11-29 | $0.02351 | $0.02440 | $0.02251 | $0.02432 | $572.19 | $11,679,501 |
| 2018-11-30 | $0.02433 | $0.02500 | $0.02424 | $0.02500 | $200.00 | $12,006,338 |