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 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.8651 | $0.9561 | $0.7834 | $0.9339 | $2,660.45 | $2,521,519 |
| 2017-12-02 | $0.9334 | $0.9609 | $0.7002 | $0.9497 | $4,594.88 | $2,564,125 |
| 2017-12-03 | $0.9503 | $0.9854 | $0.7378 | $0.7644 | $5,919.68 | $2,063,907 |
| 2017-12-04 | $0.7668 | $0.8116 | $0.5955 | $0.7004 | $1,879.57 | $1,891,137 |
| 2017-12-05 | $0.7014 | $0.7804 | $0.5944 | $0.5944 | $2,898.63 | $1,604,837 |
| 2017-12-06 | $0.5930 | $0.7657 | $0.5232 | $0.6069 | $3,675.48 | $1,638,762 |
| 2017-12-07 | $0.6055 | $1.01 | $0.6012 | $0.6662 | $7,191.39 | $1,798,826 |
| 2017-12-08 | $0.6677 | $0.7177 | $0.5038 | $0.6572 | $1,618.81 | $1,774,524 |
| 2017-12-09 | $0.6568 | $0.8607 | $0.5598 | $0.6456 | $651.62 | $1,743,053 |
| 2017-12-10 | $0.7982 | $0.9004 | $0.6759 | $0.7204 | $483.58 | $1,945,010 |
| 2017-12-11 | $0.7152 | $1.11 | $0.7121 | $0.9287 | $9,495.75 | $2,507,593 |
| 2017-12-12 | $0.9284 | $1.57 | $0.7184 | $0.7385 | $7,560.52 | $1,994,072 |
| 2017-12-13 | $0.7392 | $1.13 | $0.7375 | $0.9893 | $4,530.21 | $2,671,205 |
| 2017-12-14 | $0.9867 | $1.03 | $0.5274 | $0.7409 | $14,064.80 | $2,000,435 |
| 2017-12-15 | $0.7419 | $0.9540 | $0.5424 | $0.9485 | $11,782.20 | $2,560,904 |
| 2017-12-16 | $0.9495 | $1.06 | $0.7998 | $0.8227 | $6,505.67 | $2,221,182 |
| 2017-12-17 | $0.8240 | $0.9276 | $0.8077 | $0.8480 | $6,801.59 | $2,289,481 |
| 2017-12-18 | $0.8490 | $0.9212 | $0.5402 | $0.7834 | $20,159.70 | $2,115,137 |
| 2017-12-19 | $0.7838 | $0.9181 | $0.6823 | $0.7317 | $9,030.52 | $1,975,612 |
| 2017-12-20 | $0.7310 | $0.8170 | $0.5008 | $0.5417 | $6,914.62 | $1,462,490 |
| 2017-12-21 | $0.5429 | $0.7402 | $0.5244 | $0.6025 | $7,136.37 | $1,626,782 |
| 2017-12-22 | $0.6051 | $0.6341 | $0.4149 | $0.4271 | $5,269.89 | $1,153,143 |
| 2017-12-23 | $0.4325 | $0.5778 | $0.4325 | $0.5067 | $1,192.48 | $1,367,974 |
| 2017-12-24 | $0.5121 | $0.6078 | $0.4605 | $0.5584 | $9,120.17 | $1,507,553 |
| 2017-12-25 | $0.5631 | $0.6247 | $0.5527 | $0.6110 | $5,862.38 | $1,649,773 |
| 2017-12-26 | $0.6102 | $0.6761 | $0.5568 | $0.5607 | $8,520.74 | $1,513,995 |
| 2017-12-27 | $0.5636 | $0.6654 | $0.5596 | $0.6002 | $6,761.42 | $1,620,529 |
| 2017-12-28 | $0.5970 | $0.6266 | $0.5198 | $0.5942 | $4,986.84 | $1,604,345 |
| 2017-12-29 | $0.6071 | $0.7134 | $0.5870 | $0.5977 | $22,627.30 | $1,613,666 |
| 2017-12-30 | $0.5960 | $0.6555 | $0.5205 | $0.6552 | $6,878.40 | $1,769,002 |
| 2017-12-31 | $0.6490 | $0.6766 | $0.5835 | $0.6665 | $9,190.54 | $1,799,528 |