Regacoin REGA
Xếp hạng #?
06:19:28 29/09/2018
Regacoin (REGA)
Không hoạt động
Lịch sử giá Regacoin (REGA) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.002377 | $0.002885 | $0.002290 | $0.002836 | $140.18 | $0 |
| 2018-01-02 | $0.002835 | $0.003023 | $0.002358 | $0.002382 | $442.77 | $0 |
| 2018-01-03 | $0.002374 | $0.002783 | $0.002206 | $0.002420 | $603.96 | $0 |
| 2018-01-04 | $0.002434 | $0.002434 | $0.001879 | $0.002125 | $644.09 | $0 |
| 2018-01-05 | $0.002125 | $0.002392 | $0.001966 | $0.002376 | $302.32 | $0 |
| 2018-01-06 | $0.002378 | $0.003107 | $0.001964 | $0.003099 | $384.38 | $0 |
| 2018-01-07 | $0.003096 | $0.004459 | $0.002984 | $0.004403 | $2,255.61 | $0 |
| 2018-01-08 | $0.004397 | $0.004413 | $0.002421 | $0.002718 | $293.05 | $0 |
| 2018-01-09 | $0.002711 | $0.004629 | $0.002702 | $0.004521 | $1,716.06 | $0 |
| 2018-01-10 | $0.004527 | $0.004599 | $0.003158 | $0.003750 | $630.59 | $0 |
| 2018-01-11 | $0.003745 | $0.004420 | $0.003227 | $0.004156 | $427.20 | $0 |
| 2018-01-12 | $0.004184 | $0.004777 | $0.003565 | $0.004736 | $648.76 | $0 |
| 2018-01-13 | $0.004731 | $0.004882 | $0.003686 | $0.004593 | $338.02 | $0 |
| 2018-01-14 | $0.004595 | $0.005813 | $0.003592 | $0.005791 | $2,787.84 | $0 |
| 2018-01-15 | $0.005749 | $0.008447 | $0.004789 | $0.007370 | $34,323.30 | $0 |
| 2018-01-16 | $0.007379 | $0.007487 | $0.004673 | $0.004822 | $7,644.39 | $0 |
| 2018-01-17 | $0.004797 | $0.004920 | $0.002977 | $0.004328 | $1,345.19 | $0 |
| 2018-01-18 | $0.004344 | $0.01123 | $0.003377 | $0.005470 | $18,228.30 | $0 |
| 2018-01-19 | $0.005413 | $0.008670 | $0.004886 | $0.006434 | $1,868.53 | $0 |
| 2018-01-20 | $0.006504 | $0.007167 | $0.006501 | $0.007129 | $2,070.26 | $0 |
| 2018-01-21 | $0.004521 | $0.005560 | $0.002838 | $0.004237 | $1,692.43 | $0 |
| 2018-01-22 | $0.004295 | $0.004648 | $0.003255 | $0.004451 | $453.93 | $0 |
| 2018-01-23 | $0.004440 | $0.006786 | $0.003201 | $0.004121 | $1,778.09 | $0 |
| 2018-01-24 | $0.004119 | $0.004973 | $0.004006 | $0.004491 | $77.90 | $0 |
| 2018-01-25 | $0.004565 | $0.004673 | $0.003895 | $0.003917 | $66.25 | $0 |
| 2018-01-26 | $0.003906 | $0.005631 | $0.003332 | $0.004453 | $832.58 | $0 |
| 2018-01-27 | $0.004450 | $0.005643 | $0.003265 | $0.004884 | $593.26 | $0 |
| 2018-01-28 | $0.004909 | $0.007192 | $0.002903 | $0.002903 | $5,048.86 | $0 |
| 2018-01-29 | $0.002900 | $0.003995 | $0.001698 | $0.001903 | $5,348.17 | $0 |
| 2018-01-30 | $0.001904 | $0.007187 | $0.001781 | $0.005601 | $455,958 | $0 |
| 2018-01-31 | $0.005710 | $0.007164 | $0.003742 | $0.004566 | $86,702.50 | $0 |