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 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004166 | $0.004177 | $0.002745 | $0.003234 | $346.20 | $8,731.67 |
| 2018-09-02 | $0.003235 | $0.003731 | $0.002878 | $0.002916 | $48.00 | $7,872.66 |
| 2018-09-03 | $0.002915 | $0.003229 | $0.002735 | $0.002980 | $68.54 | $8,045.00 |
| 2018-09-04 | $0.002980 | $0.003212 | $0.002975 | $0.003015 | $18.95 | $8,140.91 |
| 2018-09-05 | $0.003018 | $0.003249 | $0.002949 | $0.002949 | $139.90 | $7,963.54 |
| 2018-09-06 | $0.002955 | $0.002955 | $0.002787 | $0.002864 | $4.06 | $7,732.64 |
| 2018-09-07 | $0.002861 | $0.002922 | $0.002814 | $0.002838 | $38.78 | $7,661.68 |
| 2018-09-08 | $0.002841 | $0.003077 | $0.002836 | $0.002910 | $17.62 | $7,856.33 |
| 2018-09-09 | $0.002908 | $0.002919 | $0.002901 | $0.002912 | $13.79 | $7,861.81 |
| 2018-09-10 | $0.002844 | $0.002979 | $0.002822 | $0.002841 | $80.60 | $7,671.02 |
| 2018-09-11 | $0.002846 | $0.003000 | $0.002839 | $0.002959 | $3.24 | $7,988.60 |
| 2018-09-12 | $0.002959 | $0.002982 | $0.002959 | $0.002978 | $26.51 | $8,041.19 |
| 2018-09-13 | $0.002981 | $0.003065 | $0.002832 | $0.002859 | $51.67 | $7,718.87 |
| 2018-09-14 | $0.002857 | $0.002896 | $0.002825 | $0.002860 | $107.54 | $7,721.68 |
| 2018-09-15 | $0.002856 | $0.002869 | $0.002331 | $0.002349 | $182.49 | $6,341.14 |
| 2018-09-16 | $0.002355 | $0.002355 | $0.002334 | $0.002347 | $182.35 | $6,336.12 |
| 2018-09-18 | $0.002255 | $0.002298 | $0.002248 | $0.002286 | $41.35 | $6,171.17 |
| 2018-09-19 | $0.002287 | $0.002789 | $0.002274 | $0.002746 | $43.14 | $7,415.28 |
| 2018-09-20 | $0.002748 | $0.003006 | $0.002747 | $0.002994 | $7.49 | $8,084.83 |
| 2018-09-21 | $0.002995 | $0.003833 | $0.002402 | $0.002494 | $327.69 | $6,734.31 |
| 2018-09-22 | $0.002496 | $0.003162 | $0.002485 | $0.002682 | $62.62 | $7,241.24 |
| 2018-09-23 | $0.002683 | $0.003280 | $0.002671 | $0.002878 | $68.30 | $7,770.36 |
| 2018-09-24 | $0.002879 | $0.003122 | $0.002719 | $0.003097 | $85.86 | $8,361.79 |
| 2018-09-25 | $0.003093 | $0.003095 | $0.002987 | $0.003023 | $5.66 | $8,161.02 |
| 2018-09-26 | $0.003018 | $0.003029 | $0.002313 | $0.002328 | $82.26 | $6,284.71 |
| 2018-09-27 | $0.002331 | $0.002810 | $0.002330 | $0.002804 | $29.94 | $7,570.61 |
| 2018-09-28 | $0.002805 | $0.002852 | $0.002507 | $0.002587 | $15.03 | $6,985.41 |
| 2018-09-29 | $0.002586 | $0.002586 | $0.002532 | $0.002574 | $4.55 | $6,949.96 |
| 2018-09-30 | $0.002573 | $0.002593 | $0.002557 | $0.002573 | $4.55 | $6,947.75 |