Regacoin REGA
Xếp hạng #?
06:19:28 29/09/2018
Regacoin (REGA)
Không hoạt động
Lịch sử giá Regacoin (REGA) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.006213 | $0.007336 | $0.005297 | $0.005715 | $5,017.27 | $0 |
| 2017-10-02 | $0.005712 | $0.005756 | $0.003504 | $0.005723 | $1,226.87 | $0 |
| 2017-10-03 | $0.005724 | $0.005724 | $0.004092 | $0.004094 | $253.61 | $0 |
| 2017-10-04 | $0.004104 | $0.004194 | $0.002225 | $0.003290 | $586.83 | $0 |
| 2017-10-05 | $0.003293 | $0.004235 | $0.003237 | $0.004194 | $1,959.48 | $0 |
| 2017-10-06 | $0.004194 | $0.005803 | $0.003517 | $0.005466 | $3,878.51 | $0 |
| 2017-10-07 | $0.005467 | $0.005482 | $0.003564 | $0.003654 | $3,096.92 | $0 |
| 2017-10-08 | $0.003644 | $0.004469 | $0.002365 | $0.002623 | $1,262.31 | $0 |
| 2017-10-09 | $0.002624 | $0.003653 | $0.002477 | $0.002489 | $268.86 | $0 |
| 2017-10-10 | $0.002489 | $0.002527 | $0.001425 | $0.001858 | $316.63 | $0 |
| 2017-10-11 | $0.001857 | $0.002974 | $0.001334 | $0.002893 | $598.47 | $0 |
| 2017-10-12 | $0.002896 | $0.003200 | $0.001547 | $0.003200 | $1,666.22 | $0 |
| 2017-10-13 | $0.003210 | $0.01028 | $0.002321 | $0.002657 | $41,339.50 | $0 |
| 2017-10-14 | $0.002658 | $0.004341 | $0.002633 | $0.003271 | $3,056.98 | $0 |
| 2017-10-15 | $0.003277 | $0.003605 | $0.002463 | $0.002732 | $544.26 | $0 |
| 2017-10-16 | $0.002732 | $0.003429 | $0.002529 | $0.002889 | $301.69 | $0 |
| 2017-10-17 | $0.002890 | $0.003359 | $0.002560 | $0.002576 | $464.07 | $0 |
| 2017-10-18 | $0.002576 | $0.002581 | $0.002204 | $0.002569 | $277.46 | $0 |
| 2017-10-19 | $0.002570 | $0.002597 | $0.002135 | $0.002281 | $124.78 | $0 |
| 2017-10-20 | $0.002282 | $0.002890 | $0.002282 | $0.002527 | $1,258.05 | $0 |
| 2017-10-21 | $0.002522 | $0.003052 | $0.002479 | $0.002525 | $1,089.99 | $0 |
| 2017-10-22 | $0.002526 | $0.002875 | $0.001609 | $0.001677 | $119.21 | $0 |
| 2017-10-23 | $0.001674 | $0.001747 | $0.001133 | $0.001176 | $47.94 | $0 |
| 2017-10-24 | $0.001173 | $0.002591 | $0.001113 | $0.002206 | $48.18 | $0 |
| 2017-10-25 | $0.002207 | $0.002643 | $0.001268 | $0.002638 | $364.09 | $0 |
| 2017-10-26 | $0.002638 | $0.002646 | $0.001139 | $0.002236 | $154.93 | $0 |
| 2017-10-27 | $0.002237 | $0.002279 | $0.002052 | $0.002069 | $1.64 | $0 |
| 2017-10-28 | $0.002075 | $0.002207 | $0.001418 | $0.001434 | $76.91 | $0 |
| 2017-10-29 | $0.001432 | $0.002023 | $0.001428 | $0.001982 | $2.01 | $0 |
| 2017-10-30 | $0.001970 | $0.001975 | $0.001647 | $0.001906 | $165.23 | $0 |
| 2017-10-31 | $0.001900 | $0.001924 | $0.001532 | $0.001548 | $576.50 | $0 |