Regacoin REGA
Xếp hạng #?
06:19:28 29/09/2018
Regacoin (REGA)
Không hoạt động
Lịch sử giá Regacoin (REGA) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0008994 | $0.001753 | $0.0008537 | $0.001743 | $171.05 | $0 |
| 2017-12-02 | $0.001741 | $0.001791 | $0.001716 | $0.001747 | $20.97 | $0 |
| 2017-12-03 | $0.001749 | $0.001791 | $0.001376 | $0.001457 | $98.24 | $0 |
| 2017-12-04 | $0.001461 | $0.002054 | $0.001307 | $0.001978 | $265.38 | $0 |
| 2017-12-05 | $0.001982 | $0.002136 | $0.001509 | $0.001524 | $17.81 | $0 |
| 2017-12-06 | $0.001521 | $0.002342 | $0.001461 | $0.002339 | $17.12 | $0 |
| 2017-12-07 | $0.002335 | $0.002413 | $0.001492 | $0.001731 | $47.11 | $0 |
| 2017-12-08 | $0.001736 | $0.001761 | $0.0008449 | $0.001628 | $152.15 | $0 |
| 2017-12-09 | $0.001626 | $0.001650 | $0.0008126 | $0.0008986 | $35.68 | $0 |
| 2017-12-10 | $0.0009023 | $0.001262 | $0.0007943 | $0.001229 | $7.68 | $0 |
| 2017-12-11 | $0.001220 | $0.001342 | $0.0001642 | $0.0006713 | $555.59 | $0 |
| 2017-12-12 | $0.0006735 | $0.0008766 | $0.0004983 | $0.0008631 | $64.76 | $0 |
| 2017-12-13 | $0.0008638 | $0.001504 | $0.0005029 | $0.001479 | $973.55 | $0 |
| 2017-12-14 | $0.001474 | $0.004018 | $0.0008095 | $0.003313 | $2,888.82 | $0 |
| 2017-12-15 | $0.003318 | $0.005073 | $0.002988 | $0.002996 | $1,062.90 | $0 |
| 2017-12-16 | $0.003000 | $0.003330 | $0.002233 | $0.002337 | $974.03 | $0 |
| 2017-12-17 | $0.002337 | $0.002372 | $0.0009493 | $0.0009537 | $304.84 | $0 |
| 2017-12-18 | $0.0009566 | $0.002862 | $0.0009137 | $0.002294 | $137.63 | $0 |
| 2017-12-19 | $0.002296 | $0.002304 | $0.0009362 | $0.001058 | $33.68 | $0 |
| 2017-12-20 | $0.001057 | $0.001784 | $0.001052 | $0.001480 | $45.94 | $0 |
| 2017-12-21 | $0.001483 | $0.001565 | $0.001060 | $0.001409 | $95.81 | $0 |
| 2017-12-22 | $0.001414 | $0.001428 | $0.0007659 | $0.001229 | $92.16 | $0 |
| 2017-12-23 | $0.001241 | $0.002328 | $0.0009940 | $0.002167 | $169.89 | $0 |
| 2017-12-24 | $0.002191 | $0.002191 | $0.001017 | $0.001115 | $59.54 | $0 |
| 2017-12-25 | $0.001127 | $0.001160 | $0.001061 | $0.001128 | $1.26 | $0 |
| 2017-12-26 | $0.001074 | $0.003017 | $0.001065 | $0.002690 | $1,283.81 | $0 |
| 2017-12-27 | $0.002692 | $0.002734 | $0.002061 | $0.002643 | $294.58 | $0 |
| 2017-12-28 | $0.002638 | $0.002989 | $0.002295 | $0.002864 | $326.99 | $0 |
| 2017-12-29 | $0.002894 | $0.003060 | $0.002015 | $0.003052 | $277.58 | $0 |
| 2017-12-30 | $0.003044 | $0.003045 | $0.001982 | $0.002185 | $9.07 | $0 |
| 2017-12-31 | $0.002161 | $0.002421 | $0.002140 | $0.002368 | $388.36 | $0 |