RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0002376 | $0.0002437 | $0.0002148 | $0.0002331 | $12,932.85 | $118,709 |
| 2020-10-02 | $0.0002331 | $0.0002434 | $0.0002221 | $0.0002424 | $25.21 | $123,420 |
| 2020-10-03 | $0.0002424 | $0.0002635 | $0.0002413 | $0.0002599 | $10,115.05 | $132,344 |
| 2020-10-04 | $0.0002599 | $0.0002620 | $0.0002560 | $0.0002609 | $14,474.24 | $132,860 |
| 2020-10-05 | $0.0002609 | $0.0002657 | $0.0002593 | $0.0002655 | $6,262.27 | $135,183 |
| 2020-10-06 | $0.0002655 | $0.0002752 | $0.0002163 | $0.0002181 | $11,318.18 | $111,074 |
| 2020-10-07 | $0.0002181 | $0.0002192 | $0.0002141 | $0.0002188 | $0 | $111,398 |
| 2020-10-08 | $0.0002188 | $0.0002219 | $0.0002081 | $0.0002210 | $10,627.65 | $112,531 |
| 2020-10-09 | $0.0002210 | $0.0002320 | $0.0002089 | $0.0002303 | $10,603.95 | $117,287 |
| 2020-10-10 | $0.0002303 | $0.0002383 | $0.0002289 | $0.0002300 | $15,595.60 | $117,123 |
| 2020-10-11 | $0.0002300 | $0.0002314 | $0.0002222 | $0.0002251 | $8,325.67 | $114,620 |
| 2020-10-12 | $0.0002251 | $0.0002407 | $0.0001778 | $0.0001784 | $7,899.80 | $90,824.25 |
| 2020-10-13 | $0.0001784 | $0.0002300 | $0.0001762 | $0.0002287 | $5,946.13 | $116,468 |
| 2020-10-14 | $0.0002287 | $0.0002312 | $0.0001684 | $0.0001708 | $8,654.08 | $87,142.41 |
| 2020-10-15 | $0.0001708 | $0.0001982 | $0.0001597 | $0.0001623 | $6,604.45 | $82,821.27 |
| 2020-10-16 | $0.0001623 | $0.0002081 | $0.0001470 | $0.0002051 | $12,958.28 | $104,656 |
| 2020-10-17 | $0.0002051 | $0.0002051 | $0.0001977 | $0.0001992 | $8,780.21 | $101,642 |
| 2020-10-18 | $0.0001992 | $0.0002120 | $0.0001988 | $0.0002118 | $6,266.81 | $108,082 |
| 2020-10-19 | $0.0002118 | $0.0002123 | $0.0001880 | $0.0001900 | $4,215.61 | $96,940.10 |
| 2020-10-20 | $0.0001900 | $0.0002170 | $0.0001893 | $0.0002030 | $12,014.79 | $103,603 |
| 2020-10-21 | $0.0002030 | $0.0002134 | $0.0001778 | $0.0001843 | $6,829.45 | $94,062.76 |
| 2020-10-22 | $0.0001843 | $0.0001933 | $0.0001817 | $0.0001903 | $9,856.07 | $97,127.76 |
| 2020-10-23 | $0.0001903 | $0.0001927 | $0.0001599 | $0.0001885 | $4,879.72 | $96,190.81 |
| 2020-10-24 | $0.0001885 | $0.0001905 | $0.0001634 | $0.0001650 | $4,273.65 | $84,191.28 |
| 2020-10-25 | $0.0001650 | $0.0001669 | $0.0001540 | $0.0001544 | $6,195.96 | $78,772.20 |
| 2020-10-26 | $0.0001544 | $0.0002160 | $0.0001535 | $0.0002088 | $11,575.10 | $106,525 |
| 2020-10-27 | $0.0002088 | $0.0002154 | $0.0001568 | $0.0001576 | $5,771.67 | $80,403.82 |
| 2020-10-28 | $0.0001576 | $0.0001595 | $0.0001487 | $0.0001516 | $7,216.38 | $77,350.69 |
| 2020-10-29 | $0.0001516 | $0.0001530 | $0.0001411 | $0.0001431 | $4,233.69 | $73,019.56 |
| 2020-10-30 | $0.0001431 | $0.0001448 | $0.0001361 | $0.0001378 | $2,377.24 | $70,325.64 |
| 2020-10-31 | $0.0001378 | $0.0001415 | $0.0001373 | $0.0001392 | $0 | $71,020.73 |