Royal Kingdom Coin RKC
Xếp hạng #?
01:53:02 02/02/2019
Royal Kingdom Coin (RKC)
Không hoạt động
Lịch sử giá Royal Kingdom Coin (RKC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001690 | $0.001695 | $0.001401 | $0.001468 | $15.62 | $3,963.85 |
| 2018-12-02 | $0.001467 | $0.001510 | $0.001436 | $0.001446 | $0 | $3,904.11 |
| 2018-12-03 | $0.001446 | $0.001446 | $0.001446 | $0.001446 | $0 | $3,904.11 |
| 2018-12-04 | $0.001446 | $0.001672 | $0.001446 | $0.001661 | $36.98 | $4,483.39 |
| 2018-12-05 | $0.001661 | $0.001668 | $0.001578 | $0.001580 | $0 | $4,264.88 |
| 2018-12-06 | $0.001580 | $0.001580 | $0.001231 | $0.001231 | $13.16 | $3,323.28 |
| 2018-12-07 | $0.001229 | $0.001230 | $0.001147 | $0.001197 | $1.87 | $3,231.77 |
| 2018-12-08 | $0.001196 | $0.001225 | $0.001181 | $0.001199 | $0 | $3,238.03 |
| 2018-12-09 | $0.001199 | $0.001274 | $0.001199 | $0.001229 | $19.04 | $3,319.01 |
| 2018-12-10 | $0.001228 | $0.001404 | $0.001189 | $0.001401 | $9.16 | $3,783.38 |
| 2018-12-11 | $0.001400 | $0.001407 | $0.001355 | $0.001377 | $0 | $3,719.14 |
| 2018-12-12 | $0.001377 | $0.001377 | $0.001163 | $0.001186 | $10.27 | $3,202.64 |
| 2018-12-13 | $0.001187 | $0.001187 | $0.0009848 | $0.0009931 | $49.76 | $2,681.24 |
| 2018-12-14 | $0.0009924 | $0.0009982 | $0.0009801 | $0.0009888 | $0 | $2,669.72 |
| 2018-12-15 | $0.0009888 | $0.001009 | $0.0009550 | $0.001003 | $6.18 | $2,707.82 |
| 2018-12-16 | $0.001003 | $0.001090 | $0.001002 | $0.001072 | $1.63 | $2,894.46 |
| 2018-12-17 | $0.001073 | $0.001244 | $0.001072 | $0.001242 | $100.74 | $3,354.64 |
| 2018-12-18 | $0.001243 | $0.001593 | $0.001222 | $0.001593 | $13.84 | $4,300.10 |
| 2018-12-19 | $0.001598 | $0.001700 | $0.001105 | $0.001651 | $139.30 | $4,458.27 |
| 2018-12-20 | $0.001647 | $0.001893 | $0.001643 | $0.001823 | $55.28 | $4,922.97 |
| 2018-12-21 | $0.001818 | $0.001849 | $0.001746 | $0.001750 | $0 | $4,723.79 |
| 2018-12-22 | $0.001750 | $0.001750 | $0.001750 | $0.001750 | $0 | $4,723.79 |
| 2018-12-23 | $0.001750 | $0.001750 | $0.001310 | $0.001319 | $2.45 | $3,562.39 |
| 2018-12-24 | $0.001320 | $0.001398 | $0.001320 | $0.001391 | $0 | $3,755.64 |
| 2018-12-25 | $0.001391 | $0.001391 | $0.001391 | $0.001391 | $0 | $3,755.64 |
| 2018-12-26 | $0.001391 | $0.001391 | $0.001391 | $0.001391 | $0 | $3,755.64 |
| 2018-12-27 | $0.001391 | $0.001391 | $0.001391 | $0.001391 | $0 | $3,755.64 |
| 2018-12-28 | $0.001391 | $0.001782 | $0.001059 | $0.001770 | $34.85 | $4,780.03 |
| 2018-12-29 | $0.001773 | $0.001826 | $0.001737 | $0.001757 | $70.30 | $4,745.06 |
| 2018-12-30 | $0.001759 | $0.001836 | $0.001227 | $0.001236 | $117.00 | $3,337.58 |
| 2018-12-31 | $0.001238 | $0.001643 | $0.001172 | $0.001610 | $104.54 | $4,347.74 |