Regacoin REGA
Xếp hạng #?
06:19:28 29/09/2018
Regacoin (REGA)
Không hoạt động
Lịch sử giá Regacoin (REGA) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001547 | $0.001987 | $0.001209 | $0.001277 | $321.89 | $0 |
| 2017-11-02 | $0.001278 | $0.002095 | $0.001278 | $0.001969 | $471.69 | $0 |
| 2017-11-03 | $0.001967 | $0.002091 | $0.001945 | $0.002012 | $71.21 | $0 |
| 2017-11-04 | $0.002007 | $0.002910 | $0.001836 | $0.002882 | $397.95 | $0 |
| 2017-11-05 | $0.002877 | $0.004194 | $0.001934 | $0.003320 | $5,763.36 | $0 |
| 2017-11-06 | $0.003327 | $0.005455 | $0.001899 | $0.001952 | $9,472.78 | $0 |
| 2017-11-07 | $0.001949 | $0.003729 | $0.001949 | $0.003070 | $10,834.80 | $0 |
| 2017-11-08 | $0.003060 | $0.003307 | $0.002478 | $0.002990 | $1,693.13 | $0 |
| 2017-11-09 | $0.002987 | $0.003199 | $0.002054 | $0.002061 | $859.34 | $0 |
| 2017-11-10 | $0.002067 | $0.005921 | $0.002067 | $0.003431 | $12,924.20 | $0 |
| 2017-11-11 | $0.003419 | $0.003541 | $0.001925 | $0.002037 | $2,195.49 | $0 |
| 2017-11-12 | $0.002036 | $0.002960 | $0.001472 | $0.001524 | $1,690.70 | $0 |
| 2017-11-13 | $0.001526 | $0.002616 | $0.001515 | $0.001760 | $93.99 | $0 |
| 2017-11-14 | $0.001763 | $0.002050 | $0.001753 | $0.002048 | $27.04 | $0 |
| 2017-11-15 | $0.002050 | $0.002489 | $0.002050 | $0.002252 | $443.24 | $0 |
| 2017-11-16 | $0.002264 | $0.002637 | $0.002010 | $0.002122 | $538.74 | $0 |
| 2017-11-17 | $0.002118 | $0.002619 | $0.002043 | $0.002083 | $1,030.00 | $0 |
| 2017-11-18 | $0.002075 | $0.002336 | $0.002012 | $0.002184 | $264.67 | $0 |
| 2017-11-19 | $0.002180 | $0.002191 | $0.001234 | $0.002092 | $244.15 | $0 |
| 2017-11-20 | $0.002091 | $0.004321 | $0.002066 | $0.003296 | $5,166.67 | $0 |
| 2017-11-21 | $0.003297 | $0.003304 | $0.002234 | $0.002266 | $147.41 | $0 |
| 2017-11-22 | $0.002272 | $0.002324 | $0.002262 | $0.002304 | $164.68 | $0 |
| 2017-11-23 | $0.002303 | $0.002314 | $0.002253 | $0.002253 | $304.34 | $0 |
| 2017-11-24 | $0.002250 | $0.002335 | $0.002207 | $0.002303 | $15.14 | $0 |
| 2017-11-25 | $0.002299 | $0.003392 | $0.002136 | $0.002187 | $297.91 | $0 |
| 2017-11-26 | $0.002187 | $0.002290 | $0.002015 | $0.002049 | $239.41 | $0 |
| 2017-11-27 | $0.002050 | $0.002144 | $0.001977 | $0.002141 | $90.36 | $0 |
| 2017-11-28 | $0.002146 | $0.003293 | $0.001979 | $0.001988 | $332.97 | $0 |
| 2017-11-29 | $0.001986 | $0.002288 | $0.001637 | $0.001936 | $41.91 | $0 |
| 2017-11-30 | $0.001966 | $0.002109 | $0.0008099 | $0.0009039 | $144.38 | $0 |