Regacoin REGA
Xếp hạng #?
06:19:28 29/09/2018
Regacoin (REGA)
Không hoạt động
Lịch sử giá Regacoin (REGA) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.0003832 | $0.0003854 | $0.0003771 | $0.0003784 | $1.08 | $0 |
| 2018-07-03 | $0.0003976 | $0.0003976 | $0.0003238 | $0.0003251 | $245.70 | $0 |
| 2018-07-04 | $0.0003250 | $0.0003396 | $0.0003218 | $0.0003345 | $49.96 | $0 |
| 2018-07-05 | $0.0003321 | $0.0003990 | $0.0003314 | $0.0003922 | $109.53 | $0 |
| 2018-07-06 | $0.0003921 | $0.0003924 | $0.0003875 | $0.0003915 | $65.25 | $0 |
| 2018-07-07 | $0.0003290 | $0.001119 | $0.0003290 | $0.0007443 | $81,789.60 | $0 |
| 2018-07-08 | $0.0007434 | $0.0007449 | $0.0003362 | $0.0004696 | $4,419.25 | $0 |
| 2018-07-09 | $0.0004695 | $0.0005386 | $0.0004647 | $0.0004667 | $52.18 | $0 |
| 2018-07-10 | $0.0004664 | $0.0004673 | $0.0003790 | $0.0003791 | $67.90 | $0 |
| 2018-07-11 | $0.0003791 | $0.0004497 | $0.0003791 | $0.0004474 | $185.05 | $0 |
| 2018-07-12 | $0.0004473 | $0.0004473 | $0.0003709 | $0.0004366 | $139.44 | $0 |
| 2018-07-13 | $0.0004370 | $0.0004418 | $0.0004327 | $0.0004378 | $0.2476 | $0 |
| 2018-07-14 | $0.0004366 | $0.0004398 | $0.0003720 | $0.0003760 | $164.06 | $0 |
| 2018-07-15 | $0.0003759 | $0.0003837 | $0.0003747 | $0.0003826 | $143.73 | $0 |
| 2018-07-16 | $0.0003819 | $0.0004050 | $0.0003810 | $0.0004050 | $50.39 | $0 |
| 2018-07-17 | $0.0004040 | $0.0005905 | $0.0004006 | $0.0005862 | $1,804.90 | $0 |
| 2018-07-18 | $0.0005860 | $0.0006807 | $0.0004417 | $0.0004425 | $559.05 | $0 |
| 2018-07-19 | $0.0004423 | $0.0006006 | $0.0004378 | $0.0005227 | $318.68 | $0 |
| 2018-07-20 | $0.0005231 | $0.0006116 | $0.0005104 | $0.0005135 | $199.96 | $0 |
| 2018-07-21 | $0.0005134 | $0.0005189 | $0.0005067 | $0.0005177 | $196.86 | $0 |
| 2018-07-22 | $0.0004447 | $0.0004528 | $0.0004423 | $0.0004442 | $418.50 | $0 |
| 2018-07-23 | $0.0004437 | $0.0004668 | $0.0004437 | $0.0004624 | $4.28 | $0 |
| 2018-07-24 | $0.0005577 | $0.0005904 | $0.0005577 | $0.0005903 | $0.8855 | $0 |
| 2018-07-25 | $0.0005794 | $0.0005928 | $0.0005722 | $0.0005802 | $0.8703 | $0 |
| 2018-07-27 | $0.0004751 | $0.0004960 | $0.0004694 | $0.0004893 | $2.17 | $0 |
| 2018-07-28 | $0.0004903 | $0.0004933 | $0.0004891 | $0.0004928 | $2.19 | $0 |
| 2018-07-30 | $0.0006338 | $0.0006554 | $0.0006301 | $0.0006554 | $762.87 | $0 |
| 2018-07-31 | $0.0006541 | $0.0006541 | $0.0006131 | $0.0006192 | $13.93 | $0 |