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 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.006451 | $0.006757 | $0.006096 | $0.006727 | $142.85 | $18,161.90 |
| 2018-07-02 | $0.006727 | $0.009140 | $0.006706 | $0.008192 | $2,352.02 | $22,119.64 |
| 2018-07-03 | $0.008154 | $0.009910 | $0.008026 | $0.009754 | $1,224.96 | $26,336.23 |
| 2018-07-04 | $0.009750 | $0.01113 | $0.008882 | $0.009531 | $1,000.54 | $25,733.97 |
| 2018-07-05 | $0.009551 | $0.009648 | $0.007441 | $0.007517 | $510.84 | $20,295.71 |
| 2018-07-06 | $0.007516 | $0.008478 | $0.006861 | $0.008263 | $626.77 | $22,310.51 |
| 2018-07-07 | $0.008249 | $0.008261 | $0.006844 | $0.007105 | $92.61 | $19,182.18 |
| 2018-07-08 | $0.007097 | $0.007366 | $0.007032 | $0.007044 | $161.69 | $19,018.96 |
| 2018-07-09 | $0.007043 | $0.007381 | $0.007024 | $0.007334 | $114.21 | $19,801.77 |
| 2018-07-10 | $0.007329 | $0.007343 | $0.005874 | $0.005877 | $61.70 | $15,866.55 |
| 2018-07-11 | $0.005877 | $0.005952 | $0.005871 | $0.005880 | $10.08 | $15,875.78 |
| 2018-07-12 | $0.005879 | $0.005879 | $0.004716 | $0.004802 | $28.00 | $12,965.67 |
| 2018-07-13 | $0.004807 | $0.005806 | $0.004802 | $0.005754 | $84.77 | $15,535.58 |
| 2018-07-14 | $0.005738 | $0.005780 | $0.004960 | $0.005014 | $37.14 | $13,536.88 |
| 2018-07-15 | $0.005012 | $0.005118 | $0.004996 | $0.005092 | $32.17 | $13,748.56 |
| 2018-07-16 | $0.005291 | $0.005400 | $0.005271 | $0.005400 | $65.75 | $14,579.43 |
| 2018-07-17 | $0.005386 | $0.005942 | $0.005341 | $0.005936 | $11.87 | $16,026.09 |
| 2018-07-18 | $0.005933 | $0.007261 | $0.005933 | $0.007081 | $7.36 | $19,118.00 |
| 2018-07-19 | $0.007077 | $0.007086 | $0.006291 | $0.006869 | $41.27 | $18,547.00 |
| 2018-07-20 | $0.006874 | $0.006891 | $0.005979 | $0.006015 | $105.34 | $16,241.63 |
| 2018-07-21 | $0.006014 | $0.006170 | $0.005908 | $0.006146 | $104.30 | $16,594.25 |
| 2018-07-22 | $0.006144 | $0.006339 | $0.006119 | $0.006219 | $5.06 | $16,792.33 |
| 2018-07-23 | $0.006212 | $0.006502 | $0.005464 | $0.005471 | $586.53 | $14,771.24 |
| 2018-07-24 | $0.005479 | $0.005895 | $0.005467 | $0.005860 | $559.80 | $15,822.59 |
| 2018-07-25 | $0.006703 | $0.006766 | $0.005653 | $0.005722 | $90.78 | $15,449.43 |
| 2018-07-26 | $0.005720 | $0.005805 | $0.005355 | $0.005409 | $16.09 | $14,603.46 |
| 2018-07-27 | $0.005406 | $0.006778 | $0.005360 | $0.006605 | $156.91 | $17,833.93 |
| 2018-07-28 | $0.006619 | $0.006742 | $0.006532 | $0.006713 | $36.47 | $18,123.83 |
| 2018-07-29 | $0.006740 | $0.006784 | $0.005393 | $0.005422 | $57.29 | $14,638.27 |
| 2018-07-30 | $0.005425 | $0.005653 | $0.005338 | $0.005653 | $9.66 | $15,262.24 |
| 2018-07-31 | $0.005642 | $0.006965 | $0.004752 | $0.004799 | $103.89 | $12,956.49 |