Regacoin REGA
Xếp hạng #?
06:19:28 29/09/2018
Regacoin (REGA)
Không hoạt động
Lịch sử giá Regacoin (REGA) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.004678 | $0.004797 | $0.003322 | $0.003367 | $15,101.80 | $0 |
| 2018-02-02 | $0.003360 | $0.005427 | $0.002468 | $0.003798 | $4,091.17 | $0 |
| 2018-02-03 | $0.003811 | $0.005358 | $0.002952 | $0.004620 | $10,608.10 | $0 |
| 2018-02-04 | $0.004622 | $0.005066 | $0.001636 | $0.003234 | $7,369.28 | $0 |
| 2018-02-05 | $0.003367 | $0.003437 | $0.002228 | $0.002287 | $436.37 | $0 |
| 2018-02-06 | $0.002290 | $0.003062 | $0.001832 | $0.002414 | $2,747.84 | $0 |
| 2018-02-07 | $0.002390 | $0.002486 | $0.001840 | $0.002358 | $1,663.59 | $0 |
| 2018-02-08 | $0.002348 | $0.002540 | $0.001590 | $0.002387 | $2,608.03 | $0 |
| 2018-02-09 | $0.002394 | $0.002394 | $0.001722 | $0.002171 | $337.64 | $0 |
| 2018-02-10 | $0.002172 | $0.002237 | $0.001498 | $0.001883 | $2,686.65 | $0 |
| 2018-02-11 | $0.001881 | $0.002204 | $0.001530 | $0.001530 | $174.41 | $0 |
| 2018-02-12 | $0.001540 | $0.002123 | $0.001540 | $0.001687 | $81.45 | $0 |
| 2018-02-13 | $0.001691 | $0.002242 | $0.001595 | $0.002219 | $236.53 | $0 |
| 2018-02-14 | $0.002213 | $0.002373 | $0.001858 | $0.002367 | $85.37 | $0 |
| 2018-02-15 | $0.002369 | $0.002470 | $0.001999 | $0.002128 | $117.71 | $0 |
| 2018-02-16 | $0.002119 | $0.002637 | $0.001950 | $0.002549 | $240.88 | $0 |
| 2018-02-17 | $0.002548 | $0.002654 | $0.001802 | $0.002433 | $519.07 | $0 |
| 2018-02-18 | $0.002441 | $0.002441 | $0.001562 | $0.001565 | $801.83 | $0 |
| 2018-02-19 | $0.001558 | $0.002026 | $0.001553 | $0.001897 | $227.10 | $0 |
| 2018-02-20 | $0.001899 | $0.002367 | $0.001809 | $0.002358 | $151.60 | $0 |
| 2018-02-21 | $0.002355 | $0.002355 | $0.001099 | $0.001781 | $3,924.32 | $0 |
| 2018-02-22 | $0.001779 | $0.001854 | $0.001462 | $0.001577 | $100.93 | $0 |
| 2018-02-23 | $0.001575 | $0.001760 | $0.001212 | $0.001727 | $56.23 | $0 |
| 2018-02-24 | $0.001725 | $0.001785 | $0.001245 | $0.001359 | $450.13 | $0 |
| 2018-02-25 | $0.001357 | $0.001744 | $0.001245 | $0.001245 | $713.45 | $0 |
| 2018-02-26 | $0.001246 | $0.001770 | $0.001121 | $0.001748 | $68.75 | $0 |
| 2018-02-27 | $0.001753 | $0.001768 | $0.001220 | $0.001602 | $112.74 | $0 |
| 2018-02-28 | $0.001600 | $0.001765 | $0.001133 | $0.001134 | $208.96 | $0 |