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 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.6674 | $0.8798 | $0.6560 | $0.8159 | $15,925.40 | $2,202,865 |
| 2018-01-02 | $0.8162 | $3.33 | $0.7574 | $1.84 | $186,510 | $4,979,610 |
| 2018-01-03 | $1.67 | $2.12 | $1.07 | $1.33 | $62,495.00 | $3,597,561 |
| 2018-01-04 | $1.34 | $1.95 | $1.25 | $1.54 | $77,854.70 | $4,148,037 |
| 2018-01-05 | $1.54 | $3.46 | $1.52 | $2.11 | $248,662 | $5,692,599 |
| 2018-01-06 | $2.03 | $4.24 | $1.55 | $4.20 | $734,752 | $11,349,018 |
| 2018-01-07 | $2.98 | $5.08 | $2.38 | $3.90 | $702,092 | $10,529,784 |
| 2018-01-08 | $3.81 | $10.72 | $2.91 | $6.81 | $2,774,360 | $18,382,788 |
| 2018-01-09 | $6.82 | $7.65 | $5.34 | $7.60 | $716,045 | $20,530,152 |
| 2018-01-10 | $7.61 | $7.61 | $5.28 | $6.00 | $651,711 | $16,187,067 |
| 2018-01-11 | $6.15 | $6.89 | $4.11 | $4.94 | $599,405 | $13,346,370 |
| 2018-01-12 | $4.98 | $7.73 | $4.85 | $6.21 | $865,699 | $16,755,822 |
| 2018-01-13 | $5.94 | $7.09 | $5.18 | $5.74 | $536,580 | $15,508,044 |
| 2018-01-14 | $5.75 | $6.60 | $5.19 | $5.48 | $443,886 | $14,792,625 |
| 2018-01-15 | $5.38 | $6.02 | $4.13 | $4.25 | $761,967 | $11,468,547 |
| 2018-01-16 | $4.25 | $4.75 | $2.81 | $3.55 | $450,501 | $9,582,921 |
| 2018-01-17 | $3.53 | $3.62 | $2.14 | $2.51 | $230,251 | $6,769,224 |
| 2018-01-18 | $1.91 | $2.71 | $1.57 | $1.95 | $817,681 | $5,272,911 |
| 2018-01-19 | $2.11 | $2.11 | $1.67 | $1.70 | $409,957 | $4,579,308 |
| 2018-01-20 | $1.75 | $2.23 | $1.72 | $2.02 | $394,248 | $5,445,792 |
| 2018-01-21 | $1.99 | $2.07 | $1.66 | $1.74 | $296,582 | $4,697,865 |
| 2018-01-22 | $1.76 | $1.95 | $1.46 | $1.52 | $160,744 | $4,111,749 |
| 2018-01-23 | $1.52 | $1.66 | $1.33 | $1.48 | $122,938 | $4,001,562 |
| 2018-01-24 | $1.48 | $1.64 | $1.12 | $1.20 | $289,703 | $3,246,399 |
| 2018-01-25 | $1.26 | $1.53 | $1.21 | $1.25 | $166,208 | $3,368,439 |
| 2018-01-26 | $1.24 | $1.36 | $0.8570 | $1.10 | $84,940.00 | $2,974,995 |
| 2018-01-27 | $1.10 | $1.72 | $0.6310 | $0.7077 | $504,667 | $1,910,663 |
| 2018-01-28 | $0.6765 | $0.9542 | $0.5268 | $0.7812 | $410,556 | $2,109,232 |
| 2018-01-29 | $0.8001 | $0.9101 | $0.6809 | $0.9101 | $194,694 | $2,457,154 |
| 2018-01-30 | $0.9695 | $1.69 | $0.8908 | $1.19 | $406,708 | $3,206,952 |
| 2018-01-31 | $1.19 | $1.23 | $0.9939 | $1.10 | $120,072 | $2,964,222 |