Regacoin REGA
Xếp hạng #?
06:19:28 29/09/2018
Regacoin (REGA)
Không hoạt động
Lịch sử giá Regacoin (REGA) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.001136 | $0.001318 | $0.001127 | $0.001312 | $3.96 | $0 |
| 2018-03-02 | $0.001308 | $0.001778 | $0.001204 | $0.001765 | $114.18 | $0 |
| 2018-03-03 | $0.001763 | $0.001818 | $0.001351 | $0.001375 | $9.63 | $0 |
| 2018-03-04 | $0.001373 | $0.001726 | $0.001223 | $0.001726 | $92.75 | $0 |
| 2018-03-05 | $0.001725 | $0.001725 | $0.001371 | $0.001384 | $300.92 | $0 |
| 2018-03-06 | $0.001381 | $0.001583 | $0.001347 | $0.001503 | $57.00 | $0 |
| 2018-03-07 | $0.001501 | $0.001510 | $0.001228 | $0.001288 | $55.98 | $0 |
| 2018-03-08 | $0.001286 | $0.001312 | $0.001112 | $0.001122 | $55.96 | $0 |
| 2018-03-09 | $0.001115 | $0.001128 | $0.001007 | $0.001111 | $5.00 | $0 |
| 2018-03-10 | $0.001111 | $0.001138 | $0.001047 | $0.001057 | $1.06 | $0 |
| 2018-03-11 | $0.001053 | $0.001264 | $0.001017 | $0.001245 | $63.17 | $0 |
| 2018-03-12 | $0.001241 | $0.001286 | $0.0009693 | $0.001006 | $32.59 | $0 |
| 2018-03-13 | $0.0009998 | $0.001197 | $0.0009000 | $0.001189 | $45.66 | $0 |
| 2018-03-14 | $0.001189 | $0.001217 | $0.001039 | $0.001067 | $42.70 | $0 |
| 2018-03-15 | $0.001067 | $0.001093 | $0.0008132 | $0.0009918 | $26.07 | $0 |
| 2018-03-16 | $0.0009913 | $0.0009974 | $0.0008105 | $0.0008288 | $2.26 | $0 |
| 2018-03-17 | $0.0008301 | $0.0009554 | $0.0007747 | $0.0007906 | $65.59 | $0 |
| 2018-03-18 | $0.0007887 | $0.0008310 | $0.0007313 | $0.0008225 | $227.58 | $0 |
| 2018-03-19 | $0.0008190 | $0.001033 | $0.0008140 | $0.001023 | $133.71 | $0 |
| 2018-03-20 | $0.001035 | $0.001171 | $0.001002 | $0.001155 | $30.99 | $0 |
| 2018-03-21 | $0.001158 | $0.001183 | $0.0008828 | $0.0008912 | $4.28 | $0 |
| 2018-03-22 | $0.0008896 | $0.0009072 | $0.0008522 | $0.0008669 | $1.78 | $0 |
| 2018-03-23 | $0.0008380 | $0.001142 | $0.0008315 | $0.001142 | $124.72 | $0 |
| 2018-03-24 | $0.001159 | $0.001169 | $0.001118 | $0.001121 | $40.11 | $0 |
| 2018-03-25 | $0.001105 | $0.001117 | $0.001100 | $0.001110 | $39.71 | $0 |
| 2018-03-27 | $0.0007894 | $0.0008126 | $0.0007759 | $0.0007789 | $27.87 | $0 |
| 2018-03-28 | $0.0007787 | $0.002226 | $0.0007744 | $0.001348 | $1,534.68 | $0 |
| 2018-03-29 | $0.001350 | $0.001651 | $0.001104 | $0.001562 | $43.73 | $0 |
| 2018-03-30 | $0.001558 | $0.001584 | $0.001453 | $0.001504 | $7.25 | $0 |
| 2018-03-31 | $0.001504 | $0.001546 | $0.001023 | $0.001039 | $63.87 | $0 |