Regacoin REGA
Xếp hạng #?
06:19:28 29/09/2018
Regacoin (REGA)
Không hoạt động
Lịch sử giá Regacoin (REGA) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001016 | $0.001016 | $0.0009752 | $0.0009831 | $20.56 | $0 |
| 2018-05-03 | $0.001018 | $0.001041 | $0.0008493 | $0.0008776 | $430.87 | $0 |
| 2018-05-04 | $0.0008773 | $0.0008793 | $0.0008606 | $0.0008727 | $20.53 | $0 |
| 2018-05-05 | $0.0008723 | $0.0008926 | $0.0008710 | $0.0008840 | $1.19 | $0 |
| 2018-05-06 | $0.0008846 | $0.0008929 | $0.0006685 | $0.0008646 | $637.54 | $0 |
| 2018-05-07 | $0.0008652 | $0.0009392 | $0.0008288 | $0.0008412 | $11.03 | $0 |
| 2018-05-08 | $0.0008430 | $0.0008508 | $0.0006497 | $0.0007370 | $1,225.90 | $0 |
| 2018-05-09 | $0.0007359 | $0.0007362 | $0.0007194 | $0.0007284 | $3.64 | $0 |
| 2018-05-13 | $0.0007542 | $0.0007881 | $0.0005875 | $0.0007823 | $279.70 | $0 |
| 2018-05-14 | $0.0007821 | $0.0007942 | $0.0006046 | $0.0006083 | $7.50 | $0 |
| 2018-05-15 | $0.0006072 | $0.0006173 | $0.0005951 | $0.0005974 | $7.36 | $0 |
| 2018-05-16 | $0.0005924 | $0.0005924 | $0.0005694 | $0.0005840 | $6.36 | $0 |
| 2018-05-17 | $0.0005844 | $0.0008301 | $0.0005617 | $0.0005650 | $90.16 | $0 |
| 2018-05-18 | $0.0005655 | $0.0008122 | $0.0005571 | $0.0006592 | $14.59 | $0 |
| 2018-05-19 | $0.0006591 | $0.0006694 | $0.0005747 | $0.0005767 | $16.79 | $0 |
| 2018-05-20 | $0.0005772 | $0.0006008 | $0.0005734 | $0.0005962 | $7.57 | $0 |
| 2018-05-21 | $0.0005969 | $0.0006006 | $0.0005836 | $0.0005886 | $29.09 | $0 |
| 2018-05-22 | $0.0005885 | $0.0005890 | $0.0005674 | $0.0005676 | $11.35 | $0 |
| 2018-05-23 | $0.0004728 | $0.0004770 | $0.0004483 | $0.0004523 | $1.82 | $0 |
| 2018-05-24 | $0.0004512 | $0.0004633 | $0.0004366 | $0.0004512 | $1.81 | $0 |
| 2018-05-26 | $0.0004468 | $0.0004574 | $0.0004375 | $0.0004399 | $4.27 | $0 |
| 2018-05-27 | $0.0004401 | $0.0004401 | $0.0004340 | $0.0004353 | $4.23 | $0 |
| 2018-05-28 | $0.0007243 | $0.0007256 | $0.0007099 | $0.0007121 | $26.39 | $0 |
| 2018-05-29 | $0.0007119 | $0.0007431 | $0.0005914 | $0.0005968 | $5.28 | $0 |
| 2018-05-30 | $0.0005972 | $0.0006040 | $0.0005844 | $0.0005907 | $11.81 | $0 |
| 2018-05-31 | $0.0005906 | $0.0006001 | $0.0005877 | $0.0005992 | $11.21 | $0 |