RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0001392 | $0.0001404 | $0.0001159 | $0.0001387 | $4,604.38 | $70,789.04 |
| 2020-11-02 | $0.0001387 | $0.0001442 | $0.0001372 | $0.0001379 | $2,553.41 | $70,384.83 |
| 2020-11-03 | $0.0001379 | $0.0001909 | $0.0001337 | $0.0001899 | $12,128.91 | $96,915.47 |
| 2020-11-04 | $0.0001899 | $0.0001900 | $0.00008690 | $0.0001568 | $3,610.65 | $80,030.46 |
| 2020-11-05 | $0.0001568 | $0.0001628 | $0.0001549 | $0.0001615 | $0 | $82,407.23 |
| 2020-11-06 | $0.0001615 | $0.0001734 | $0.0001609 | $0.0001728 | $5,109.81 | $88,175.99 |
| 2020-11-07 | $0.0001728 | $0.0001816 | $0.0001671 | $0.0001699 | $5,032.02 | $86,713.89 |
| 2020-11-08 | $0.0001699 | $0.0001729 | $0.0001395 | $0.0001451 | $7,668.24 | $74,063.40 |
| 2020-11-09 | $0.0001451 | $0.0001738 | $0.0001435 | $0.0001688 | $8,227.08 | $86,133.42 |
| 2020-11-10 | $0.0001688 | $0.0001701 | $0.0001059 | $0.0001079 | $4,540.21 | $55,076.39 |
| 2020-11-11 | $0.0001079 | $0.0001516 | $0.0001079 | $0.0001482 | $10,723.32 | $75,599.86 |
| 2020-11-12 | $0.0001482 | $0.0001543 | $0.0001159 | $0.0001475 | $5,453.82 | $75,279.31 |
| 2020-11-13 | $0.0001475 | $0.0001521 | $0.0001463 | $0.0001519 | $0 | $77,504.40 |
| 2020-11-14 | $0.0001519 | $0.0001521 | $0.0001087 | $0.0001104 | $0.5013 | $56,352.63 |
| 2020-11-15 | $0.0001104 | $0.0001152 | $0.0001100 | $0.0001119 | $4,969.57 | $57,097.37 |
| 2020-11-16 | $0.0001119 | $0.0001299 | $0.0001114 | $0.0001288 | $5,065.42 | $65,713.13 |
| 2020-11-17 | $0.0001300 | $0.0001400 | $0.0001025 | $0.0001057 | $3,618.73 | $53,925.76 |
| 2020-11-18 | $0.0001057 | $0.0001535 | $0.0001025 | $0.0001534 | $14,190.25 | $78,289.25 |
| 2020-11-19 | $0.0001534 | $0.0001536 | $0.0001490 | $0.0001509 | $0 | $77,017.28 |
| 2020-11-20 | $0.0001509 | $0.0002428 | $0.0001509 | $0.0001631 | $12,066.90 | $83,242.56 |
| 2020-11-21 | $0.0001631 | $0.0001813 | $0.0001422 | $0.0001648 | $10,386.46 | $84,118.78 |
| 2020-11-22 | $0.0001649 | $0.0001796 | $0.0001581 | $0.0001730 | $7,378.04 | $88,288.64 |
| 2020-11-23 | $0.0001730 | $0.0001815 | $0.0001225 | $0.0001276 | $5,213.69 | $65,114.33 |
| 2020-11-24 | $0.0001278 | $0.0001467 | $0.0001250 | $0.0001449 | $7,098.64 | $73,950.64 |
| 2020-11-25 | $0.0001449 | $0.0001509 | $0.0001399 | $0.0001427 | $8,694.09 | $72,821.78 |
| 2020-11-26 | $0.0001427 | $0.0001439 | $0.0001118 | $0.0001349 | $6,789.73 | $68,812.65 |
| 2020-11-27 | $0.0001349 | $0.0001657 | $0.0001238 | $0.0001656 | $11,126.49 | $84,491.50 |
| 2020-11-28 | $0.0001656 | $0.0001809 | $0.0001626 | $0.0001777 | $0.03441 | $90,652.85 |
| 2020-11-29 | $0.0001776 | $0.0001903 | $0.0001756 | $0.0001900 | $9,502.12 | $96,962.84 |
| 2020-11-30 | $0.0001900 | $0.0002029 | $0.0001886 | $0.0001967 | $13,752.32 | $100,380 |