RoyalCoin ROYAL
Xếp hạng #?
13:09:16 10/06/2018
RoyalCoin (ROYAL)
Không hoạt động
Lịch sử giá RoyalCoin (ROYAL) 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 | $0.004251 | $0.004251 | $0.003990 | $0.004094 | $295.22 | $0 |
| 2018-05-02 | $0.004087 | $0.004165 | $0.004008 | $0.004148 | $210.26 | $0 |
| 2018-05-03 | $0.004149 | $0.004507 | $0.004042 | $0.004486 | $50.65 | $0 |
| 2018-05-04 | $0.004484 | $0.006794 | $0.004210 | $0.004655 | $32,285.60 | $0 |
| 2018-05-05 | $0.004652 | $0.005123 | $0.004371 | $0.004420 | $121.23 | $0 |
| 2018-05-06 | $0.004423 | $0.004712 | $0.004250 | $0.004707 | $14.59 | $0 |
| 2018-05-07 | $0.004711 | $0.004952 | $0.003157 | $0.004113 | $696.03 | $0 |
| 2018-05-08 | $0.004121 | $0.004159 | $0.003448 | $0.003685 | $38.66 | $0 |
| 2018-05-09 | $0.003680 | $0.003719 | $0.003326 | $0.003354 | $8.38 | $0 |
| 2018-05-10 | $0.003353 | $0.003380 | $0.003156 | $0.003159 | $39.20 | $0 |
| 2018-05-11 | $0.003163 | $0.003163 | $0.003011 | $0.003031 | $29.38 | $0 |
| 2018-05-12 | $0.003022 | $0.003281 | $0.002965 | $0.003219 | $8.08 | $0 |
| 2018-05-13 | $0.003218 | $0.003547 | $0.003180 | $0.003477 | $13.06 | $0 |
| 2018-05-14 | $0.003476 | $0.004251 | $0.003331 | $0.004171 | $85.00 | $0 |
| 2018-05-15 | $0.004164 | $0.004233 | $0.003630 | $0.003651 | $17.39 | $0 |
| 2018-05-16 | $0.003649 | $0.003652 | $0.003432 | $0.003504 | $11.11 | $0 |
| 2018-05-17 | $0.003506 | $0.003546 | $0.003049 | $0.003067 | $7.60 | $0 |
| 2018-05-18 | $0.003070 | $0.003143 | $0.003024 | $0.003049 | $63.39 | $0 |
| 2018-05-19 | $0.003048 | $0.003096 | $0.003024 | $0.003049 | $87.50 | $0 |
| 2018-05-20 | $0.003051 | $0.003095 | $0.002797 | $0.002811 | $23.26 | $0 |
| 2018-05-21 | $0.002814 | $0.002899 | $0.002751 | $0.002775 | $23.04 | $0 |
| 2018-05-22 | $0.002775 | $0.002891 | $0.002697 | $0.002804 | $16.86 | $0 |
| 2018-05-23 | $0.002801 | $0.002809 | $0.002615 | $0.002636 | $15.84 | $0 |
| 2018-05-24 | $0.002754 | $0.003070 | $0.002751 | $0.002793 | $419.66 | $0 |
| 2018-05-25 | $0.002798 | $0.002831 | $0.002723 | $0.002775 | $0.7574 | $0 |
| 2018-05-27 | $0.002991 | $0.002991 | $0.002692 | $0.002717 | $6.98 | $0 |
| 2018-05-28 | $0.002718 | $0.002742 | $0.002627 | $0.002635 | $2.22 | $0 |
| 2018-05-29 | $0.002634 | $0.002928 | $0.002561 | $0.002760 | $41.33 | $0 |
| 2018-05-30 | $0.002762 | $0.002794 | $0.002703 | $0.002732 | $2.19 | $0 |
| 2018-05-31 | $0.002732 | $0.002808 | $0.002718 | $0.002794 | $0.8383 | $0 |