Regacoin REGA
Xếp hạng #?
06:19:28 29/09/2018
Regacoin (REGA)
Không hoạt động
Lịch sử giá Regacoin (REGA) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0005256 | $0.0005314 | $0.0005155 | $0.0005264 | $1.42 | $0 |
| 2018-06-02 | $0.0005262 | $0.0005361 | $0.0005251 | $0.0005343 | $6.24 | $0 |
| 2018-06-03 | $0.0005344 | $0.0005408 | $0.0004619 | $0.0004623 | $14.37 | $0 |
| 2018-06-04 | $0.0004625 | $0.0004638 | $0.0004483 | $0.0004507 | $1.38 | $0 |
| 2018-06-05 | $0.0002970 | $0.0005348 | $0.0002953 | $0.0005338 | $81.75 | $0 |
| 2018-06-06 | $0.0005337 | $0.0007689 | $0.0005316 | $0.0007650 | $20.91 | $0 |
| 2018-06-07 | $0.0007657 | $0.0007748 | $0.0007657 | $0.0007696 | $20.04 | $0 |
| 2018-06-08 | $0.0009847 | $0.0009964 | $0.0009847 | $0.0009920 | $236.63 | $0 |
| 2018-06-09 | $0.0009915 | $0.0009988 | $0.0009878 | $0.0009928 | $236.83 | $0 |
| 2018-06-11 | $0.0004747 | $0.0004849 | $0.0004723 | $0.0004824 | $0.7236 | $0 |
| 2018-06-12 | $0.0004821 | $0.0004821 | $0.0004597 | $0.0004597 | $0.6896 | $0 |
| 2018-06-13 | $0.0005628 | $0.0005723 | $0.0005628 | $0.0005690 | $5.12 | $0 |
| 2018-06-14 | $0.0005687 | $0.0005887 | $0.0004568 | $0.0004658 | $11.18 | $0 |
| 2018-06-15 | $0.0004651 | $0.0005156 | $0.0003283 | $0.0005156 | $931.92 | $0 |
| 2018-06-16 | $0.0005138 | $0.0007230 | $0.0003818 | $0.0007162 | $371.93 | $0 |
| 2018-06-17 | $0.0007181 | $0.0007218 | $0.0004568 | $0.0007149 | $496.92 | $0 |
| 2018-06-18 | $0.0007125 | $0.0007158 | $0.0003854 | $0.0006734 | $314.76 | $0 |
| 2018-06-19 | $0.0006730 | $0.0006757 | $0.0004692 | $0.0004726 | $23.27 | $0 |
| 2018-06-20 | $0.0004728 | $0.0005402 | $0.0004027 | $0.0005400 | $164.48 | $0 |
| 2018-06-21 | $0.0005401 | $0.0005425 | $0.0004019 | $0.0004033 | $112.59 | $0 |
| 2018-06-22 | $0.0004029 | $0.0004863 | $0.0003567 | $0.0004841 | $119.23 | $0 |
| 2018-06-23 | $0.0004842 | $0.0004916 | $0.0003023 | $0.0004317 | $81.51 | $0 |
| 2018-06-24 | $0.0004317 | $0.0004324 | $0.0003466 | $0.0003697 | $50.92 | $0 |
| 2018-06-25 | $0.0003690 | $0.0003744 | $0.0003662 | $0.0003662 | $1.53 | $0 |
| 2018-06-26 | $0.0003735 | $0.0003739 | $0.0003646 | $0.0003650 | $9.21 | $0 |
| 2018-06-27 | $0.0003648 | $0.0003697 | $0.0003609 | $0.0003679 | $44.31 | $0 |
| 2018-06-28 | $0.0003680 | $0.0003691 | $0.0003499 | $0.0003519 | $193.50 | $0 |
| 2018-06-29 | $0.0003521 | $0.0003554 | $0.0003481 | $0.0003549 | $195.16 | $0 |
| 2018-06-30 | $0.0003813 | $0.0003845 | $0.0003792 | $0.0003832 | $6.29 | $0 |