Regalcoin REC
Xếp hạng #?
10:18:34 23/10/2020
Regalcoin (REC)
Không theo dõi
Lịch sử giá Regalcoin (REC)
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-23 | $0.003630 | $0.003637 | $0.003598 | $0.003637 | $0 | $46,550.89 |
| 2020-10-22 | $0.003591 | $0.003685 | $0.003561 | $0.003630 | $0 | $46,466.16 |
| 2020-10-21 | $0.003337 | $0.003692 | $0.003332 | $0.003591 | $0 | $45,956.64 |
| 2020-10-20 | $0.003288 | $0.003360 | $0.003271 | $0.003337 | $0 | $42,704.84 |
| 2020-10-19 | $0.003215 | $0.003304 | $0.003194 | $0.003288 | $0 | $42,080.17 |
| 2020-10-18 | $0.003180 | $0.003215 | $0.003177 | $0.003215 | $0 | $41,153.16 |
| 2020-10-17 | $0.003170 | $0.003188 | $0.003160 | $0.003180 | $0 | $40,704.29 |
| 2020-10-16 | $0.003219 | $0.003231 | $0.003142 | $0.003170 | $0 | $40,575.35 |
| 2020-10-15 | $0.003200 | $0.003239 | $0.003165 | $0.003219 | $0 | $41,195.38 |
| 2020-10-14 | $0.003199 | $0.003231 | $0.003166 | $0.003200 | $0 | $40,960.08 |
| 2020-10-13 | $0.003236 | $0.003236 | $0.003170 | $0.003199 | $0 | $40,947.25 |
| 2020-10-12 | $0.003188 | $0.003276 | $0.003147 | $0.003236 | $0 | $41,411.18 |
| 2020-10-11 | $0.003163 | $0.003200 | $0.003161 | $0.003188 | $0 | $40,797.85 |
| 2020-10-10 | $0.003098 | $0.003204 | $0.003096 | $0.003163 | $0 | $40,483.03 |
| 2020-10-09 | $0.003056 | $0.003109 | $0.003037 | $0.003098 | $0 | $39,651.95 |
| 2020-10-08 | $0.002987 | $0.003065 | $0.002958 | $0.003056 | $0 | $39,118.52 |
| 2020-10-07 | $0.002969 | $0.002991 | $0.002958 | $0.002987 | $0 | $38,234.75 |
| 2020-10-06 | $0.003022 | $0.003023 | $0.002948 | $0.002969 | $0 | $38,003.13 |
| 2020-10-05 | $0.002987 | $0.003022 | $0.002978 | $0.003022 | $0 | $38,679.40 |
| 2020-10-04 | $0.002954 | $0.002992 | $0.002950 | $0.002987 | $0 | $38,232.68 |
| 2020-10-03 | $0.002961 | $0.002968 | $0.002943 | $0.002954 | $0 | $37,805.87 |
| 2020-10-02 | $0.002973 | $0.002984 | $0.002917 | $0.002961 | $0 | $37,901.35 |
| 2020-10-01 | $0.003020 | $0.003061 | $0.002932 | $0.002973 | $0 | $38,057.25 |