Royal Kingdom Coin RKC
Xếp hạng #?
01:53:02 02/02/2019
Royal Kingdom Coin (RKC)
Không hoạt động
Lịch sử giá Royal Kingdom Coin (RKC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $1.30 | $1.32 | $0.6935 | $0.9163 | $13,647.50 | $2,474,013 |
| 2017-11-02 | $0.9174 | $1.28 | $0.8057 | $1.06 | $7,576.10 | $2,875,257 |
| 2017-11-03 | $1.07 | $1.18 | $0.9758 | $0.9981 | $2,920.78 | $2,694,805 |
| 2017-11-04 | $0.9959 | $1.35 | $0.9779 | $1.33 | $10,365.40 | $3,599,991 |
| 2017-11-05 | $1.24 | $1.25 | $1.01 | $1.04 | $5,482.54 | $2,812,536 |
| 2017-11-06 | $1.04 | $1.16 | $0.9609 | $1.12 | $4,490.17 | $3,032,397 |
| 2017-11-07 | $1.05 | $1.16 | $1.03 | $1.16 | $5,031.24 | $3,119,040 |
| 2017-11-08 | $1.15 | $1.29 | $1.00 | $1.26 | $11,599.50 | $3,390,066 |
| 2017-11-09 | $1.25 | $1.27 | $0.9565 | $1.15 | $10,136.60 | $3,112,074 |
| 2017-11-10 | $1.16 | $1.24 | $0.9408 | $1.14 | $12,361.60 | $3,072,951 |
| 2017-11-11 | $1.13 | $3.18 | $1.13 | $2.75 | $457,527 | $7,416,711 |
| 2017-11-12 | $2.75 | $3.30 | $1.99 | $2.21 | $172,844 | $5,976,234 |
| 2017-11-13 | $2.22 | $2.30 | $1.76 | $2.27 | $66,434.70 | $6,141,285 |
| 2017-11-14 | $2.29 | $2.34 | $1.38 | $2.27 | $77,652.90 | $6,133,374 |
| 2017-11-15 | $2.27 | $2.29 | $1.70 | $2.00 | $21,942.60 | $5,410,935 |
| 2017-11-16 | $2.01 | $2.04 | $1.53 | $1.74 | $21,259.40 | $4,710,798 |
| 2017-11-17 | $1.74 | $1.86 | $1.30 | $1.49 | $11,517.80 | $4,027,401 |
| 2017-11-18 | $1.46 | $1.53 | $1.21 | $1.40 | $13,719.60 | $3,768,552 |
| 2017-11-19 | $1.39 | $1.76 | $1.20 | $1.57 | $29,970.50 | $4,252,419 |
| 2017-11-20 | $1.64 | $1.66 | $1.26 | $1.31 | $19,908.30 | $3,545,154 |
| 2017-11-21 | $1.31 | $1.34 | $0.8866 | $1.09 | $19,970.40 | $2,944,377 |
| 2017-11-22 | $1.09 | $1.12 | $0.8910 | $0.9948 | $9,250.25 | $2,685,893 |
| 2017-11-23 | $1.09 | $1.24 | $1.07 | $1.21 | $10,432.00 | $3,267,351 |
| 2017-11-24 | $1.21 | $1.32 | $1.03 | $1.22 | $8,498.14 | $3,286,764 |
| 2017-11-25 | $1.22 | $1.31 | $1.10 | $1.31 | $3,994.84 | $3,531,789 |
| 2017-11-26 | $1.31 | $1.31 | $1.04 | $1.19 | $8,666.71 | $3,223,476 |
| 2017-11-27 | $1.19 | $1.21 | $0.9176 | $0.9320 | $14,978.60 | $2,516,327 |
| 2017-11-28 | $0.9333 | $1.17 | $0.7452 | $0.7455 | $11,295.40 | $2,012,950 |
| 2017-11-29 | $0.7452 | $1.08 | $0.6329 | $0.8979 | $8,018.55 | $2,424,325 |
| 2017-11-30 | $0.9111 | $0.9760 | $0.4994 | $0.8689 | $4,146.88 | $2,345,995 |