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 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.01654 | $0.01767 | $0.01571 | $0.01601 | $3,384.95 | $43,228.89 |
| 2018-05-02 | $0.01599 | $0.01736 | $0.01501 | $0.01729 | $2,765.29 | $46,692.99 |
| 2018-05-03 | $0.01729 | $0.01941 | $0.01576 | $0.01736 | $1,682.76 | $46,865.52 |
| 2018-05-04 | $0.01735 | $0.02019 | $0.01586 | $0.01930 | $3,658.21 | $52,103.25 |
| 2018-05-05 | $0.01929 | $0.01964 | $0.01751 | $0.01765 | $450.02 | $47,667.69 |
| 2018-05-06 | $0.01767 | $0.01783 | $0.01416 | $0.01662 | $2,612.36 | $44,873.46 |
| 2018-05-07 | $0.01663 | $0.01664 | $0.01217 | $0.01524 | $1,535.26 | $41,136.39 |
| 2018-05-08 | $0.01527 | $0.01652 | $0.01527 | $0.01548 | $283.14 | $41,790.33 |
| 2018-05-09 | $0.01545 | $0.01570 | $0.01511 | $0.01556 | $95.30 | $42,007.95 |
| 2018-05-10 | $0.01555 | $0.01571 | $0.01325 | $0.01335 | $1,705.91 | $36,052.83 |
| 2018-05-11 | $0.01328 | $0.01482 | $0.006024 | $0.01128 | $27,867.20 | $30,459.78 |
| 2018-05-12 | $0.01125 | $0.01132 | $0.009636 | $0.01042 | $1,716.69 | $28,131.03 |
| 2018-05-13 | $0.01042 | $0.01110 | $0.008806 | $0.009909 | $1,066.41 | $26,753.54 |
| 2018-05-14 | $0.009907 | $0.01070 | $0.008349 | $0.009471 | $3,042.54 | $25,572.81 |
| 2018-05-15 | $0.009455 | $0.009903 | $0.008470 | $0.009850 | $1,838.38 | $26,593.97 |
| 2018-05-16 | $0.009844 | $0.01018 | $0.009122 | $0.01018 | $291.20 | $27,482.76 |
| 2018-05-17 | $0.01018 | $0.01030 | $0.008435 | $0.009282 | $305.49 | $25,060.35 |
| 2018-05-18 | $0.009290 | $0.009290 | $0.007749 | $0.008982 | $367.61 | $24,250.89 |
| 2018-05-19 | $0.008980 | $0.009163 | $0.007466 | $0.008569 | $2,215.21 | $23,135.87 |
| 2018-05-20 | $0.008575 | $0.008596 | $0.008222 | $0.008261 | $130.83 | $22,305.43 |
| 2018-05-21 | $0.008272 | $0.008850 | $0.008054 | $0.008830 | $413.46 | $23,840.03 |
| 2018-05-22 | $0.008828 | $0.008835 | $0.004370 | $0.007691 | $5,136.39 | $20,766.43 |
| 2018-05-23 | $0.007683 | $0.007706 | $0.004352 | $0.005579 | $3,143.60 | $15,062.03 |
| 2018-05-24 | $0.005564 | $0.006468 | $0.005278 | $0.005510 | $656.72 | $14,878.24 |
| 2018-05-25 | $0.005596 | $0.005603 | $0.005300 | $0.005384 | $316.15 | $14,536.75 |
| 2018-05-26 | $0.005377 | $0.005684 | $0.005364 | $0.005646 | $215.50 | $15,242.90 |
| 2018-05-27 | $0.005648 | $0.005755 | $0.005395 | $0.005508 | $98.67 | $14,870.95 |
| 2018-05-28 | $0.005509 | $0.005558 | $0.005234 | $0.005412 | $899.72 | $14,611.94 |
| 2018-05-29 | $0.005410 | $0.007155 | $0.005380 | $0.007087 | $515.86 | $19,133.82 |
| 2018-05-30 | $0.007091 | $0.007115 | $0.005165 | $0.005907 | $1,850.48 | $15,949.55 |
| 2018-05-31 | $0.005906 | $0.006373 | $0.005517 | $0.005689 | $455.71 | $15,361.65 |