RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0001968 | $0.0002160 | $0.0001697 | $0.0001704 | $13,134.92 | $86,954.61 |
| 2020-12-02 | $0.0001703 | $0.0001805 | $0.0001644 | $0.0001795 | $9,677.94 | $91,613.36 |
| 2020-12-03 | $0.0001795 | $0.0001845 | $0.0001765 | $0.0001789 | $8,746.80 | $91,279.77 |
| 2020-12-04 | $0.0001789 | $0.0001795 | $0.0001651 | $0.0001652 | $0 | $84,280.61 |
| 2020-12-05 | $0.0001651 | $0.0001789 | $0.0001525 | $0.0001551 | $11,932.60 | $79,146.92 |
| 2020-12-06 | $0.0001551 | $0.0001630 | $0.0001528 | $0.0001625 | $14,757.31 | $82,907.15 |
| 2020-12-07 | $0.0001625 | $0.0001628 | $0.0001229 | $0.0001243 | $7,063.10 | $63,438.37 |
| 2020-12-08 | $0.0001243 | $0.0001487 | $0.0001234 | $0.0001387 | $9,688.62 | $70,772.05 |
| 2020-12-09 | $0.0001387 | $0.0001443 | $0.0001333 | $0.0001434 | $0 | $73,195.55 |
| 2020-12-10 | $0.0001434 | $0.0001648 | $0.0001411 | $0.0001626 | $10,223.73 | $82,973.20 |
| 2020-12-11 | $0.0001623 | $0.0001625 | $0.0001464 | $0.0001529 | $10,605.12 | $78,017.02 |
| 2020-12-12 | $0.0001528 | $0.0001571 | $0.0001111 | $0.0001477 | $7,229.66 | $75,399.32 |
| 2020-12-13 | $0.0001479 | $0.0001544 | $0.0001468 | $0.0001534 | $0 | $78,265.86 |
| 2020-12-14 | $0.0001533 | $0.0001590 | $0.0001406 | $0.0001582 | $7,503.99 | $80,722.51 |
| 2020-12-15 | $0.0001582 | $0.0001610 | $0.0001568 | $0.0001591 | $0 | $81,214.81 |
| 2020-12-16 | $0.0001591 | $0.0001846 | $0.0001576 | $0.0001845 | $16,893.36 | $94,177.51 |
| 2020-12-17 | $0.0001845 | $0.0001931 | $0.0001761 | $0.0001801 | $3,396.17 | $91,890.19 |
| 2020-12-18 | $0.0001800 | $0.0002227 | $0.0001733 | $0.0002226 | $6,313.10 | $113,614 |
| 2020-12-19 | $0.0002226 | $0.0002240 | $0.0002014 | $0.0002044 | $4,784.54 | $104,317 |
| 2020-12-20 | $0.0002044 | $0.0002243 | $0.0001992 | $0.0002170 | $4,612.57 | $110,755 |
| 2020-12-21 | $0.0002170 | $0.0002264 | $0.0002103 | $0.0002135 | $7,854.63 | $108,934 |
| 2020-12-22 | $0.0002134 | $0.0002223 | $0.0002005 | $0.0002221 | $17,758.63 | $113,323 |
| 2020-12-23 | $0.0002222 | $0.0002230 | $0.0001969 | $0.0002043 | $0 | $104,282 |
| 2020-12-24 | $0.0002043 | $0.0002307 | $0.0001953 | $0.0002140 | $6,270.38 | $109,210 |
| 2020-12-25 | $0.0002141 | $0.0002406 | $0.0002130 | $0.0002380 | $5,198.89 | $121,482 |
| 2020-12-26 | $0.0002380 | $0.0002733 | $0.0002360 | $0.0002671 | $9,696.13 | $136,322 |
| 2020-12-27 | $0.0002671 | $0.0002917 | $0.0002199 | $0.0002800 | $9,374.32 | $142,884 |
| 2020-12-28 | $0.0002799 | $0.0002937 | $0.0001291 | $0.0001315 | $3,728.64 | $67,110.47 |
| 2020-12-29 | $0.0001315 | $0.0002138 | $0.00009198 | $0.0002122 | $4,998.37 | $108,291 |
| 2020-12-30 | $0.0002121 | $0.0002158 | $0.0001875 | $0.0001956 | $6,081.15 | $99,805.72 |
| 2020-12-31 | $0.0001954 | $0.0001961 | $0.0001889 | $0.0001919 | $0 | $97,921.05 |