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 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.10 | $1.21 | $0.7101 | $0.9207 | $160,109 | $2,485,793 |
| 2018-02-02 | $0.9188 | $1.13 | $0.6557 | $0.8005 | $139,573 | $2,161,369 |
| 2018-02-03 | $0.7664 | $0.8523 | $0.7393 | $0.8009 | $27,045.60 | $2,162,406 |
| 2018-02-04 | $0.8029 | $0.8220 | $0.6373 | $0.6904 | $30,969.40 | $1,864,018 |
| 2018-02-05 | $0.6837 | $0.6891 | $0.4830 | $0.5007 | $20,669.90 | $1,351,925 |
| 2018-02-06 | $0.5014 | $0.5749 | $0.3976 | $0.5612 | $36,429.60 | $1,515,281 |
| 2018-02-07 | $0.5564 | $0.6782 | $0.5390 | $0.6048 | $26,564.20 | $1,632,987 |
| 2018-02-08 | $0.6026 | $0.7368 | $0.5737 | $0.6784 | $39,661.80 | $1,831,802 |
| 2018-02-09 | $0.6804 | $0.7459 | $0.5950 | $0.7385 | $40,752.90 | $1,993,834 |
| 2018-02-10 | $0.7389 | $0.7618 | $0.5389 | $0.5727 | $49,343.30 | $1,546,363 |
| 2018-02-11 | $0.5721 | $0.5978 | $0.5300 | $0.5644 | $16,716.80 | $1,523,937 |
| 2018-02-12 | $0.5680 | $0.6172 | $0.4992 | $0.5268 | $63,506.60 | $1,422,322 |
| 2018-02-13 | $0.5227 | $0.5565 | $0.4950 | $0.5155 | $11,677.30 | $1,391,834 |
| 2018-02-14 | $0.5141 | $0.5639 | $0.5039 | $0.5476 | $18,030.40 | $1,478,512 |
| 2018-02-15 | $0.5479 | $0.5940 | $0.4884 | $0.5399 | $26,283.30 | $1,457,676 |
| 2018-02-16 | $0.5376 | $0.5527 | $0.4545 | $0.5031 | $17,390.60 | $1,358,235 |
| 2018-02-17 | $0.5029 | $0.5131 | $0.4003 | $0.4470 | $40,684.70 | $1,207,008 |
| 2018-02-18 | $0.4483 | $0.4638 | $0.3360 | $0.3845 | $54,045.70 | $1,038,137 |
| 2018-02-19 | $0.3827 | $0.7059 | $0.3812 | $0.5270 | $98,178.80 | $1,422,986 |
| 2018-02-20 | $0.5241 | $0.5643 | $0.4322 | $0.4347 | $43,187.50 | $1,173,709 |
| 2018-02-21 | $0.4340 | $0.5268 | $0.3708 | $0.4318 | $41,867.90 | $1,165,798 |
| 2018-02-22 | $0.4313 | $0.4888 | $0.3652 | $0.3749 | $38,789.90 | $1,012,233 |
| 2018-02-23 | $0.3745 | $0.3941 | $0.3185 | $0.3611 | $25,619.60 | $974,970 |
| 2018-02-24 | $0.3607 | $0.3670 | $0.2641 | $0.3358 | $34,508.00 | $906,633 |
| 2018-02-25 | $0.3352 | $0.3404 | $0.2407 | $0.2934 | $11,386.50 | $792,293 |
| 2018-02-26 | $0.2938 | $0.3423 | $0.2743 | $0.3064 | $9,716.77 | $827,272 |
| 2018-02-27 | $0.3073 | $0.3518 | $0.2972 | $0.3151 | $4,232.77 | $850,700 |
| 2018-02-28 | $0.3147 | $0.3202 | $0.1803 | $0.2347 | $36,153.80 | $633,758 |