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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002892 | $0.002918 | $0.002892 | $0.002918 | $0 | $7,877.25 |
| 2018-11-02 | $0.002918 | $0.002933 | $0.002657 | $0.002933 | $126.78 | $7,919.24 |
| 2018-11-03 | $0.002933 | $0.002933 | $0.002869 | $0.002869 | $7.61 | $7,747.08 |
| 2018-11-04 | $0.002869 | $0.003090 | $0.002850 | $0.003089 | $19.55 | $8,340.30 |
| 2018-11-05 | $0.003089 | $0.003109 | $0.003069 | $0.003080 | $20.55 | $8,316.51 |
| 2018-11-06 | $0.003093 | $0.003106 | $0.003072 | $0.003106 | $0 | $8,384.90 |
| 2018-11-07 | $0.003106 | $0.003106 | $0.003106 | $0.003106 | $0 | $8,384.90 |
| 2018-11-08 | $0.003106 | $0.004224 | $0.003106 | $0.003216 | $348.09 | $8,683.98 |
| 2018-11-09 | $0.003216 | $0.003339 | $0.003192 | $0.003319 | $13.27 | $8,962.03 |
| 2018-11-10 | $0.003319 | $0.003533 | $0.002880 | $0.003019 | $292.69 | $8,152.16 |
| 2018-11-11 | $0.003017 | $0.003025 | $0.002978 | $0.002992 | $0 | $8,077.46 |
| 2018-11-12 | $0.002992 | $0.002992 | $0.002731 | $0.002751 | $83.49 | $7,426.57 |
| 2018-11-13 | $0.002739 | $0.003130 | $0.002723 | $0.003119 | $45.71 | $8,422.35 |
| 2018-11-14 | $0.003110 | $0.003122 | $0.002310 | $0.002394 | $8.60 | $6,463.88 |
| 2018-11-15 | $0.002406 | $0.002618 | $0.002091 | $0.002143 | $53.62 | $5,786.78 |
| 2018-11-16 | $0.002143 | $0.002146 | $0.002100 | $0.002117 | $0 | $5,714.63 |
| 2018-11-17 | $0.002117 | $0.002173 | $0.002096 | $0.002107 | $39.09 | $5,687.63 |
| 2018-11-18 | $0.002113 | $0.002147 | $0.002109 | $0.002134 | $8.31 | $5,762.64 |
| 2018-11-19 | $0.002135 | $0.002135 | $0.001725 | $0.001744 | $55.54 | $4,707.94 |
| 2018-11-20 | $0.001734 | $0.001780 | $0.001560 | $0.001601 | $0 | $4,321.51 |
| 2018-11-21 | $0.001601 | $0.001601 | $0.001601 | $0.001601 | $0 | $4,321.51 |
| 2018-11-22 | $0.001601 | $0.001601 | $0.001601 | $0.001601 | $0 | $4,321.51 |
| 2018-11-23 | $0.001601 | $0.001782 | $0.001601 | $0.001778 | $18.03 | $4,799.66 |
| 2018-11-24 | $0.001776 | $0.001852 | $0.001576 | $0.001624 | $22.83 | $4,384.83 |
| 2018-11-25 | $0.001624 | $0.001762 | $0.001461 | $0.001642 | $53.74 | $4,434.05 |
| 2018-11-26 | $0.001642 | $0.001812 | $0.001591 | $0.001659 | $4.94 | $4,478.19 |
| 2018-11-27 | $0.001658 | $0.001674 | $0.001533 | $0.001566 | $12.17 | $4,228.15 |
| 2018-11-28 | $0.001567 | $0.001799 | $0.001260 | $0.001275 | $58.27 | $3,443.23 |
| 2018-11-29 | $0.001281 | $0.001677 | $0.001281 | $0.001540 | $39.64 | $4,158.47 |
| 2018-11-30 | $0.001544 | $0.001697 | $0.001415 | $0.001685 | $22.55 | $4,549.92 |