Regacoin REGA
Xếp hạng #?
06:19:28 29/09/2018
Regacoin (REGA)
Không hoạt động
Lịch sử giá Regacoin (REGA) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-05 | $0.0002596 | $0.0003149 | $0.0002559 | $0.0003090 | $58.99 | $0 |
| 2017-09-06 | $0.0003094 | $0.0003729 | $0.0003093 | $0.0003700 | $90.87 | $0 |
| 2017-09-07 | $0.0003693 | $0.0003747 | $0.0003600 | $0.0003706 | $120.31 | $0 |
| 2017-09-08 | $0.0003707 | $0.0003758 | $0.0003316 | $0.0003456 | $4.86 | $0 |
| 2017-09-09 | $0.0003463 | $0.0003526 | $0.0002944 | $0.0003040 | $111.45 | $0 |
| 2017-09-10 | $0.0003032 | $0.0003032 | $0.0002833 | $0.0002980 | $3.30 | $0 |
| 2017-09-11 | $0.0002975 | $0.0003807 | $0.0002954 | $0.0003789 | $10.63 | $0 |
| 2017-09-12 | $0.0003792 | $0.0003940 | $0.0003692 | $0.0003751 | $7.88 | $0 |
| 2017-09-13 | $0.0003737 | $0.0003751 | $0.0003402 | $0.0003490 | $14.76 | $0 |
| 2017-09-14 | $0.0003489 | $0.0003536 | $0.0003024 | $0.0003052 | $2.35 | $0 |
| 2017-09-15 | $0.0001834 | $0.0001884 | $0.0001432 | $0.0001474 | $6.68 | $0 |
| 2017-09-16 | $0.0001488 | $0.0002998 | $0.0001423 | $0.0002974 | $103.37 | $0 |
| 2017-09-17 | $0.0002972 | $0.0008739 | $0.0002791 | $0.0007775 | $1,083.35 | $0 |
| 2017-09-18 | $0.0007760 | $0.002065 | $0.0007760 | $0.001637 | $3,678.41 | $0 |
| 2017-09-19 | $0.001641 | $0.006086 | $0.001641 | $0.005212 | $7,644.96 | $0 |
| 2017-09-20 | $0.005205 | $0.005560 | $0.003151 | $0.004249 | $3,106.69 | $0 |
| 2017-09-21 | $0.004229 | $0.01165 | $0.004156 | $0.005800 | $14,315.90 | $0 |
| 2017-09-22 | $0.005793 | $0.01807 | $0.005788 | $0.01805 | $19,035.80 | $0 |
| 2017-09-23 | $0.01800 | $0.01848 | $0.01091 | $0.01330 | $15,965.60 | $0 |
| 2017-09-24 | $0.01330 | $0.01616 | $0.007583 | $0.008565 | $10,831.60 | $0 |
| 2017-09-25 | $0.008557 | $0.01214 | $0.006025 | $0.008104 | $6,072.86 | $0 |
| 2017-09-26 | $0.008103 | $0.008122 | $0.003394 | $0.006200 | $6,200.38 | $0 |
| 2017-09-27 | $0.006183 | $0.007777 | $0.003552 | $0.005932 | $4,536.12 | $0 |
| 2017-09-28 | $0.005933 | $0.006540 | $0.003843 | $0.005246 | $2,301.52 | $0 |
| 2017-09-29 | $0.005242 | $0.006599 | $0.005101 | $0.005506 | $2,003.96 | $0 |
| 2017-09-30 | $0.005507 | $0.007502 | $0.005502 | $0.006210 | $2,744.81 | $0 |