RealChain RCT
Xếp hạng #?
17:03:04 15/02/2021
RealChain (RCT)
Không theo dõi
Lịch sử giá RealChain (RCT) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.0001918 | $0.0007250 | $0.0001567 | $0.0007011 | $27,754.10 | $357,819 |
| 2021-01-02 | $0.0007012 | $0.0007052 | $0.0001815 | $0.0002866 | $6,017.06 | $146,281 |
| 2021-01-03 | $0.0002866 | $0.0003041 | $0.0001653 | $0.0001653 | $3,902.36 | $84,348.89 |
| 2021-01-04 | $0.0001658 | $0.0003344 | $0.0001633 | $0.0003014 | $5,012.13 | $153,835 |
| 2021-01-05 | $0.0003017 | $0.0003275 | $0.0002171 | $0.0002419 | $5,117.84 | $123,472 |
| 2021-01-06 | $0.0002420 | $0.0002782 | $0.0002341 | $0.0002782 | $7,183.05 | $141,965 |
| 2021-01-07 | $0.0002776 | $0.0002950 | $0.0002420 | $0.0002818 | $7,296.14 | $143,807 |
| 2021-01-08 | $0.0002817 | $0.0002930 | $0.0002475 | $0.0002817 | $3,466.13 | $143,790 |
| 2021-01-09 | $0.0002816 | $0.001265 | $0.0002601 | $0.0003203 | $15,251.36 | $163,519 |
| 2021-01-10 | $0.0003203 | $0.0006674 | $0.0001706 | $0.0003788 | $14,823.78 | $193,382 |
| 2021-01-11 | $0.0003787 | $0.0004916 | $0.0002554 | $0.0004353 | $11,551.28 | $222,185 |
| 2021-01-12 | $0.0004361 | $0.0004364 | $0.0002633 | $0.0002709 | $5,077.25 | $138,304 |
| 2021-01-13 | $0.0002713 | $0.0003056 | $0.0002006 | $0.0002148 | $5,920.09 | $109,633 |
| 2021-01-14 | $0.0002148 | $0.0002175 | $0.00006558 | $0.00007310 | $1,183.00 | $37,312.98 |
| 2021-01-15 | $0.00007311 | $0.0002444 | $0.00007075 | $0.0001992 | $3,927.41 | $101,699 |
| 2021-01-16 | $0.0001992 | $0.0002580 | $0.0001954 | $0.0002346 | $4,750.40 | $119,761 |
| 2021-01-17 | $0.0002344 | $0.0002384 | $0.0002114 | $0.0002213 | $4,335.51 | $112,976 |
| 2021-01-18 | $0.0002214 | $0.0002238 | $0.0001425 | $0.0001509 | $2,411.80 | $77,023.65 |
| 2021-01-19 | $0.0001509 | $0.0003151 | $0.0001505 | $0.0003030 | $8,649.77 | $154,667 |
| 2021-01-20 | $0.0003030 | $0.0003093 | $0.0001616 | $0.0001798 | $3,521.55 | $91,801.06 |
| 2021-01-21 | $0.0001797 | $0.0002645 | $0.00008275 | $0.0001346 | $2,657.74 | $68,687.59 |
| 2021-01-22 | $0.0001346 | $0.0006231 | $0.0001031 | $0.0006058 | $7,132.02 | $309,232 |
| 2021-01-23 | $0.0006059 | $0.0006059 | $0.0001201 | $0.0002461 | $9,482.58 | $125,635 |
| 2021-01-24 | $0.0002462 | $0.0002662 | $0.00007866 | $0.00008352 | $108.73 | $42,635.50 |
| 2021-01-25 | $0.00008350 | $0.0002307 | $0.00008336 | $0.00009272 | $1,963.86 | $47,328.22 |
| 2021-01-26 | $0.00009271 | $0.0001371 | $0.00009218 | $0.0001354 | $2,109.47 | $69,138.59 |
| 2021-01-27 | $0.0001357 | $0.0001618 | $0.0001342 | $0.0001504 | $0 | $76,770.38 |
| 2021-01-28 | $0.0001504 | $0.0001628 | $0.0001471 | $0.0001600 | $0 | $81,681.88 |
| 2021-01-29 | $0.0001599 | $0.0001715 | $0.0001551 | $0.0001659 | $0 | $84,699.96 |
| 2021-01-30 | $0.0001659 | $0.0001683 | $0.0001594 | $0.0001651 | $0 | $84,271.12 |
| 2021-01-31 | $0.0001651 | $0.0001655 | $0.0001546 | $0.0001578 | $0 | $80,548.90 |