Regacoin REGA
Xếp hạng #?
06:19:28 29/09/2018
Regacoin (REGA)
Không hoạt động
Lịch sử giá Regacoin (REGA) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.000009637 | $0.00002006 | $0.000009587 | $0.00001997 | $22.43 | $583.76 |
| 2017-01-02 | $0.00001997 | $0.00002024 | $0.00001993 | $0.00002020 | $22.70 | $590.56 |
| 2017-01-04 | $0.00003323 | $0.00003478 | $0.00003323 | $0.00003464 | $0.1178 | $1,012.83 |
| 2017-01-05 | $0.00003470 | $0.00003573 | $0.00002731 | $0.00002874 | $0.09773 | $840.40 |
| 2017-01-09 | $0.000008896 | $0.000009074 | $0.000008857 | $0.000009028 | $0.9437 | $263.96 |
| 2017-01-10 | $0.000009024 | $0.000009149 | $0.000009011 | $0.000009077 | $1.07 | $265.38 |
| 2017-01-11 | $0.000009077 | $0.000009194 | $0.000007628 | $0.000007778 | $1.44 | $227.39 |
| 2017-01-12 | $0.000007752 | $0.00002375 | $0.000007574 | $0.000008048 | $47.93 | $235.31 |
| 2017-01-13 | $0.000008037 | $0.00003265 | $0.000007800 | $0.00001648 | $28.11 | $481.82 |
| 2017-01-14 | $0.00001648 | $0.0001001 | $0.00001635 | $0.00002456 | $152.56 | $718.11 |
| 2017-01-15 | $0.00002454 | $0.00008233 | $0.00002444 | $0.00002465 | $2.95 | $720.83 |
| 2017-01-16 | $0.00002465 | $0.00002497 | $0.00001646 | $0.00001663 | $9.01 | $486.23 |
| 2017-01-17 | $0.00001662 | $0.00002732 | $0.00001662 | $0.00002724 | $29.66 | $796.36 |
| 2017-01-18 | $0.00002728 | $0.00002753 | $0.00002575 | $0.00002637 | $28.72 | $770.97 |
| 2017-01-19 | $0.00001792 | $0.00001809 | $0.00001777 | $0.00001798 | $0.1798 | $525.73 |
| 2017-01-20 | $0.00001796 | $0.00001799 | $0.00001774 | $0.00001790 | $2.76 | $523.36 |
| 2017-01-21 | $0.00001790 | $0.00004536 | $0.00001790 | $0.00001844 | $39.89 | $539.02 |
| 2017-01-22 | $0.00001844 | $0.00002774 | $0.00001833 | $0.00002774 | $17.45 | $811.04 |
| 2017-01-23 | $0.00002776 | $0.00002785 | $0.00002750 | $0.00002765 | $12.13 | $808.35 |
| 2017-01-24 | $0.00002732 | $0.00003649 | $0.00001809 | $0.00003571 | $11.48 | $1,043.98 |
| 2017-01-25 | $0.00003568 | $0.00004508 | $0.00003567 | $0.00004508 | $7.55 | $1,317.92 |
| 2017-01-26 | $0.00004512 | $0.00009178 | $0.00003658 | $0.00009176 | $139.06 | $2,682.75 |
| 2017-01-27 | $0.00009176 | $0.00009225 | $0.00003679 | $0.00005519 | $55.00 | $1,613.47 |
| 2017-01-28 | $0.00005518 | $0.00007391 | $0.00003682 | $0.00005530 | $40.00 | $1,616.67 |
| 2017-01-29 | $0.00005532 | $0.00006461 | $0.00003677 | $0.00003678 | $9.19 | $1,075.36 |
| 2017-01-30 | $0.00003681 | $0.00005524 | $0.00003678 | $0.00005522 | $16.98 | $1,614.55 |
| 2017-01-31 | $0.00005522 | $0.00006476 | $0.00002769 | $0.00003882 | $29.61 | $1,134.87 |