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 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.004803 | $0.006122 | $0.004564 | $0.005630 | $53.58 | $15,200.81 |
| 2018-08-02 | $0.005633 | $0.005699 | $0.004349 | $0.004375 | $120.21 | $11,811.29 |
| 2018-08-03 | $0.004374 | $0.004624 | $0.004232 | $0.004447 | $81.69 | $12,007.20 |
| 2018-08-04 | $0.004454 | $0.004636 | $0.004041 | $0.004066 | $80.54 | $10,978.85 |
| 2018-08-05 | $0.004068 | $0.004606 | $0.004010 | $0.004578 | $11.95 | $12,360.47 |
| 2018-08-06 | $0.004583 | $0.004652 | $0.004052 | $0.004095 | $48.52 | $11,057.66 |
| 2018-08-07 | $0.004094 | $0.004213 | $0.003897 | $0.003897 | $32.66 | $10,521.41 |
| 2018-08-08 | $0.003901 | $0.003901 | $0.003687 | $0.003698 | $18.30 | $9,985.44 |
| 2018-08-09 | $0.003707 | $0.003902 | $0.003675 | $0.003862 | $27.85 | $10,427.91 |
| 2018-08-10 | $0.003858 | $0.003876 | $0.003520 | $0.003575 | $87.51 | $9,652.82 |
| 2018-08-11 | $0.003572 | $0.003686 | $0.003466 | $0.003576 | $57.50 | $9,656.04 |
| 2018-08-12 | $0.003566 | $0.003679 | $0.003486 | $0.003542 | $23.34 | $9,564.43 |
| 2018-08-13 | $0.003541 | $0.003731 | $0.003190 | $0.003198 | $306.48 | $8,633.74 |
| 2018-08-14 | $0.003195 | $0.003195 | $0.002758 | $0.002853 | $334.85 | $7,702.78 |
| 2018-08-15 | $0.002851 | $0.003630 | $0.002619 | $0.002702 | $95.02 | $7,295.24 |
| 2018-08-16 | $0.002698 | $0.002786 | $0.002633 | $0.002717 | $63.72 | $7,335.90 |
| 2018-08-17 | $0.002717 | $0.002805 | $0.002711 | $0.002762 | $15.18 | $7,456.13 |
| 2018-08-18 | $0.002768 | $0.003030 | $0.002676 | $0.002689 | $13.22 | $7,259.36 |
| 2018-08-19 | $0.002690 | $0.002743 | $0.002660 | $0.002728 | $3.84 | $7,366.52 |
| 2018-08-20 | $0.002724 | $0.002744 | $0.002687 | $0.002704 | $3.81 | $7,299.91 |
| 2018-08-21 | $0.002708 | $0.003055 | $0.002708 | $0.003047 | $8.12 | $8,228.06 |
| 2018-08-22 | $0.003048 | $0.003285 | $0.003032 | $0.003119 | $47.65 | $8,422.35 |
| 2018-08-23 | $0.003120 | $0.003162 | $0.003114 | $0.003158 | $32.65 | $8,527.68 |
| 2018-08-24 | $0.003396 | $0.003566 | $0.003379 | $0.003557 | $93.25 | $9,602.87 |
| 2018-08-25 | $0.003550 | $0.003599 | $0.003543 | $0.003574 | $39.31 | $9,649.50 |
| 2018-08-27 | $0.003541 | $0.003656 | $0.003541 | $0.003656 | $25.34 | $9,871.71 |
| 2018-08-28 | $0.003649 | $0.004551 | $0.003381 | $0.003401 | $78.13 | $9,182.46 |
| 2018-08-29 | $0.003404 | $0.004402 | $0.003347 | $0.004295 | $132.52 | $11,596.23 |
| 2018-08-30 | $0.004297 | $0.004312 | $0.004169 | $0.004190 | $2.46 | $11,312.11 |