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 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2352 | $0.2862 | $0.2334 | $0.2824 | $8,684.55 | $762,575 |
| 2018-03-02 | $0.2817 | $0.2919 | $0.2705 | $0.2821 | $2,315.10 | $761,535 |
| 2018-03-03 | $0.2817 | $0.3061 | $0.2555 | $0.2675 | $17,922.40 | $722,334 |
| 2018-03-04 | $0.2671 | $0.3305 | $0.2654 | $0.3215 | $11,705.00 | $867,942 |
| 2018-03-05 | $0.3213 | $0.3213 | $0.2795 | $0.2838 | $8,988.80 | $766,255 |
| 2018-03-06 | $0.2831 | $0.3008 | $0.2575 | $0.2601 | $4,021.78 | $702,181 |
| 2018-03-07 | $0.2597 | $0.2871 | $0.1768 | $0.2176 | $29,674.30 | $587,558 |
| 2018-03-08 | $0.2173 | $0.2424 | $0.1832 | $0.1940 | $65,586.90 | $523,886 |
| 2018-03-09 | $0.1936 | $0.2085 | $0.1538 | $0.1794 | $10,158.00 | $484,466 |
| 2018-03-10 | $0.1795 | $0.1993 | $0.1714 | $0.1806 | $2,549.62 | $487,650 |
| 2018-03-11 | $0.1800 | $0.2133 | $0.1711 | $0.2103 | $8,056.17 | $567,915 |
| 2018-03-12 | $0.2097 | $0.2514 | $0.1671 | $0.1727 | $21,175.90 | $466,379 |
| 2018-03-13 | $0.1750 | $0.1882 | $0.1741 | $0.1829 | $2,999.69 | $493,906 |
| 2018-03-14 | $0.1830 | $0.1864 | $0.1550 | $0.1606 | $1,252.72 | $433,674 |
| 2018-03-15 | $0.1606 | $0.1627 | $0.1397 | $0.1547 | $9,222.67 | $417,803 |
| 2018-03-16 | $0.1547 | $0.1673 | $0.1478 | $0.1562 | $5,113.07 | $421,700 |
| 2018-03-17 | $0.1542 | $0.1606 | $0.1398 | $0.1470 | $3,000.22 | $397,008 |
| 2018-03-18 | $0.1452 | $0.1816 | $0.1051 | $0.1278 | $54,608.40 | $345,025 |
| 2018-03-19 | $0.1273 | $0.1800 | $0.1233 | $0.1798 | $1,721.42 | $485,420 |
| 2018-03-20 | $0.1815 | $0.1939 | $0.1604 | $0.1811 | $2,288.80 | $488,897 |
| 2018-03-21 | $0.1815 | $0.3068 | $0.1373 | $0.1383 | $267,301 | $373,424 |
| 2018-03-22 | $0.1385 | $0.1645 | $0.08347 | $0.09402 | $97,967.30 | $253,847 |
| 2018-03-23 | $0.1028 | $0.1349 | $0.08298 | $0.09490 | $95,176.30 | $256,220 |
| 2018-03-24 | $0.09625 | $0.09818 | $0.06653 | $0.06898 | $20,999.70 | $186,254 |
| 2018-03-25 | $0.06557 | $0.07203 | $0.06416 | $0.06568 | $9,292.53 | $177,325 |
| 2018-03-26 | $0.06558 | $0.06856 | $0.04533 | $0.05127 | $41,680.20 | $138,438 |
| 2018-03-27 | $0.05060 | $0.05097 | $0.01735 | $0.01843 | $109,895 | $49,760.46 |
| 2018-03-28 | $0.01987 | $0.02292 | $0.01616 | $0.02039 | $21,872.30 | $55,057.05 |
| 2018-03-29 | $0.02041 | $0.02207 | $0.01530 | $0.01571 | $13,180.30 | $42,417.27 |
| 2018-03-30 | $0.01567 | $0.01750 | $0.01470 | $0.01665 | $4,408.72 | $44,963.64 |
| 2018-03-31 | $0.01665 | $0.01807 | $0.01497 | $0.01658 | $5,047.81 | $44,761.14 |