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 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01658 | $0.01769 | $0.01431 | $0.01435 | $3,630.01 | $38,733.66 |
| 2018-04-02 | $0.01441 | $0.01481 | $0.01228 | $0.01417 | $6,482.40 | $38,261.43 |
| 2018-04-03 | $0.01430 | $0.01482 | $0.01058 | $0.01176 | $15,446.80 | $31,750.92 |
| 2018-04-04 | $0.01177 | $0.01243 | $0.01060 | $0.01230 | $2,319.46 | $33,214.59 |
| 2018-04-05 | $0.01230 | $0.01337 | $0.01058 | $0.01337 | $30,034.90 | $36,111.15 |
| 2018-04-06 | $0.01332 | $0.01510 | $0.01029 | $0.01281 | $1,465.55 | $34,578.90 |
| 2018-04-07 | $0.01281 | $0.01338 | $0.01234 | $0.01279 | $3,950.70 | $34,538.94 |
| 2018-04-08 | $0.01285 | $0.01352 | $0.01080 | $0.01199 | $7,066.63 | $32,375.70 |
| 2018-04-09 | $0.01201 | $0.01353 | $0.01076 | $0.01189 | $1,903.10 | $32,090.58 |
| 2018-04-10 | $0.01190 | $0.01380 | $0.01171 | $0.01269 | $1,162.28 | $34,272.18 |
| 2018-04-11 | $0.01271 | $0.01344 | $0.01212 | $0.01288 | $1,256.70 | $34,781.13 |
| 2018-04-12 | $0.01285 | $0.01311 | $0.01068 | $0.01250 | $3,406.55 | $33,750.27 |
| 2018-04-13 | $0.01252 | $0.02541 | $0.01240 | $0.01992 | $7,537.99 | $53,787.51 |
| 2018-04-14 | $0.01992 | $0.02133 | $0.01328 | $0.01391 | $7,689.06 | $37,544.58 |
| 2018-04-15 | $0.01392 | $0.01461 | $0.01341 | $0.01461 | $1,332.26 | $39,448.08 |
| 2018-04-16 | $0.01460 | $0.01649 | $0.01368 | $0.01569 | $1,449.54 | $42,359.22 |
| 2018-04-17 | $0.01570 | $0.01679 | $0.01334 | $0.01373 | $3,314.24 | $37,061.55 |
| 2018-04-18 | $0.01374 | $0.01638 | $0.009751 | $0.01297 | $27,163.30 | $35,023.86 |
| 2018-04-19 | $0.01298 | $0.01680 | $0.01222 | $0.01525 | $8,362.58 | $41,176.89 |
| 2018-04-20 | $0.01526 | $0.01891 | $0.01349 | $0.01891 | $15,128.50 | $51,066.45 |
| 2018-04-21 | $0.01857 | $0.02889 | $0.01411 | $0.01768 | $26,840.00 | $47,724.39 |
| 2018-04-22 | $0.01768 | $0.01823 | $0.01623 | $0.01804 | $4,738.83 | $48,700.44 |
| 2018-04-23 | $0.01800 | $0.01825 | $0.01571 | $0.01685 | $8,429.40 | $45,495.00 |
| 2018-04-24 | $0.01686 | $0.01845 | $0.01686 | $0.01787 | $4,486.72 | $48,245.76 |
| 2018-04-25 | $0.01775 | $0.01775 | $0.01601 | $0.01609 | $2,961.76 | $43,431.93 |
| 2018-04-26 | $0.01622 | $0.01749 | $0.01579 | $0.01745 | $667.34 | $47,126.88 |
| 2018-04-27 | $0.01748 | $0.01748 | $0.01120 | $0.01199 | $15,295.80 | $32,368.14 |
| 2018-04-28 | $0.01195 | $0.01467 | $0.01124 | $0.01356 | $7,362.81 | $36,608.49 |
| 2018-04-29 | $0.01355 | $0.01714 | $0.01209 | $0.01714 | $8,648.26 | $46,288.53 |
| 2018-04-30 | $0.01864 | $0.02312 | $0.01621 | $0.01653 | $14,130.70 | $44,621.82 |