Regacoin REGA
Xếp hạng #?
06:19:28 29/09/2018
Regacoin (REGA)
Không hoạt động
Lịch sử giá Regacoin (REGA) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001039 | $0.001054 | $0.0009672 | $0.001019 | $6.88 | $0 |
| 2018-04-02 | $0.001024 | $0.001342 | $0.001017 | $0.001338 | $14.20 | $0 |
| 2018-04-03 | $0.001339 | $0.001364 | $0.001082 | $0.001336 | $38.48 | $0 |
| 2018-04-04 | $0.001335 | $0.001335 | $0.001009 | $0.001018 | $41.92 | $0 |
| 2018-04-05 | $0.001019 | $0.001033 | $0.0009347 | $0.0009536 | $13.26 | $0 |
| 2018-04-06 | $0.0009487 | $0.0009586 | $0.0009134 | $0.0009259 | $9.67 | $0 |
| 2018-04-07 | $0.0009270 | $0.001056 | $0.0009256 | $0.001035 | $58.66 | $0 |
| 2018-04-08 | $0.001036 | $0.001064 | $0.001036 | $0.001052 | $17.30 | $0 |
| 2018-04-09 | $0.001054 | $0.001073 | $0.0009265 | $0.0009457 | $8.08 | $0 |
| 2018-04-10 | $0.0009465 | $0.001167 | $0.0006716 | $0.0007507 | $143.16 | $0 |
| 2018-04-11 | $0.0007514 | $0.001184 | $0.0007512 | $0.001184 | $13.04 | $0 |
| 2018-04-12 | $0.001181 | $0.001351 | $0.001150 | $0.001300 | $0.7646 | $0 |
| 2018-04-13 | $0.0008897 | $0.0008966 | $0.0008605 | $0.0008654 | $27.26 | $0 |
| 2018-04-14 | $0.0008654 | $0.0008989 | $0.0008624 | $0.0008792 | $65.61 | $0 |
| 2018-04-15 | $0.0008801 | $0.001170 | $0.0008111 | $0.001169 | $8.24 | $0 |
| 2018-04-16 | $0.001168 | $0.001175 | $0.001109 | $0.001116 | $1.59 | $0 |
| 2018-04-17 | $0.001105 | $0.001106 | $0.001104 | $0.001104 | $14.20 | $0 |
| 2018-04-18 | $0.001105 | $0.001138 | $0.0008784 | $0.0008974 | $73.08 | $0 |
| 2018-04-19 | $0.0008981 | $0.001156 | $0.0008941 | $0.001074 | $37.09 | $0 |
| 2018-04-20 | $0.001075 | $0.001249 | $0.001071 | $0.001237 | $2.30 | $0 |
| 2018-04-21 | $0.001238 | $0.001256 | $0.001213 | $0.001250 | $2.49 | $0 |
| 2018-04-22 | $0.001250 | $0.001257 | $0.001050 | $0.001232 | $278.46 | $0 |
| 2018-04-23 | $0.001229 | $0.001237 | $0.0009718 | $0.0009809 | $135.87 | $0 |
| 2018-04-24 | $0.0009817 | $0.001301 | $0.0009813 | $0.001172 | $1,151.97 | $0 |
| 2018-04-25 | $0.001164 | $0.001169 | $0.001092 | $0.001092 | $8.35 | $0 |
| 2018-04-26 | $0.001066 | $0.001070 | $0.0009645 | $0.001021 | $92.47 | $0 |
| 2018-04-27 | $0.001023 | $0.001031 | $0.0009841 | $0.0009841 | $15.84 | $0 |
| 2018-04-28 | $0.0009807 | $0.001038 | $0.0009782 | $0.001028 | $4.52 | $0 |
| 2018-04-29 | $0.001028 | $0.001305 | $0.001012 | $0.001035 | $9.07 | $0 |
| 2018-04-30 | $0.001034 | $0.001321 | $0.001010 | $0.001016 | $113.56 | $0 |