RoyalCoin ROYAL
Xếp hạng #?
13:09:16 10/06/2018
RoyalCoin (ROYAL)
Không hoạt động
Lịch sử giá RoyalCoin (ROYAL) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.003415 | $0.003756 | $0.003198 | $0.003226 | $38.00 | $0 |
| 2017-11-02 | $0.003230 | $0.003895 | $0.003212 | $0.003868 | $158.37 | $0 |
| 2017-11-03 | $0.003863 | $0.004107 | $0.003820 | $0.003957 | $0.7914 | $0 |
| 2017-11-04 | $0.004243 | $0.004334 | $0.003504 | $0.003548 | $8.33 | $0 |
| 2017-11-05 | $0.003541 | $0.003653 | $0.003429 | $0.003467 | $77.83 | $0 |
| 2017-11-06 | $0.003475 | $0.003941 | $0.003342 | $0.003834 | $32.93 | $0 |
| 2017-11-07 | $0.003827 | $0.003968 | $0.003827 | $0.003926 | $1.96 | $0 |
| 2017-11-08 | $0.003914 | $0.004314 | $0.003891 | $0.004111 | $1.07 | $0 |
| 2017-11-09 | $0.004107 | $0.004107 | $0.003243 | $0.003270 | $0.9146 | $0 |
| 2017-11-10 | $0.003279 | $0.003370 | $0.002903 | $0.002969 | $1.95 | $0 |
| 2017-11-11 | $0.002959 | $0.003065 | $0.002852 | $0.002865 | $0.8786 | $0 |
| 2017-11-12 | $0.002863 | $0.002896 | $0.002492 | $0.002755 | $5.73 | $0 |
| 2017-11-13 | $0.002759 | $0.002840 | $0.002070 | $0.002151 | $144.09 | $0 |
| 2017-11-14 | $0.002155 | $0.003521 | $0.002121 | $0.002709 | $34.85 | $0 |
| 2017-11-15 | $0.002711 | $0.002916 | $0.002711 | $0.002833 | $1.06 | $0 |
| 2017-11-16 | $0.002848 | $0.003201 | $0.002784 | $0.003143 | $4.40 | $0 |
| 2017-11-17 | $0.003138 | $0.003514 | $0.003124 | $0.003395 | $13.94 | $0 |
| 2017-11-18 | $0.003382 | $0.003382 | $0.003139 | $0.003199 | $3.32 | $0 |
| 2017-11-19 | $0.003193 | $0.003569 | $0.003180 | $0.003541 | $1.87 | $0 |
| 2017-11-20 | $0.003539 | $0.003645 | $0.003497 | $0.003626 | $0.8701 | $0 |
| 2017-11-21 | $0.003626 | $0.003635 | $0.003430 | $0.003617 | $0.8680 | $0 |
| 2017-11-22 | $0.003341 | $0.003403 | $0.003245 | $0.003291 | $78.04 | $0 |
| 2017-11-23 | $0.003290 | $0.003526 | $0.003219 | $0.003219 | $374.01 | $0 |
| 2017-11-24 | $0.003215 | $0.003336 | $0.003154 | $0.003299 | $370.14 | $0 |
| 2017-11-25 | $0.003125 | $0.003325 | $0.003124 | $0.003325 | $9.79 | $0 |
| 2017-11-26 | $0.003324 | $0.003401 | $0.003320 | $0.003387 | $9.98 | $0 |
| 2017-11-27 | $0.003366 | $0.003399 | $0.002882 | $0.002919 | $3.97 | $0 |
| 2017-11-28 | $0.002927 | $0.003081 | $0.002898 | $0.003081 | $4.74 | $0 |
| 2017-11-29 | $0.003078 | $0.004267 | $0.002819 | $0.003001 | $3.45 | $0 |
| 2017-11-30 | $0.003047 | $0.003314 | $0.003027 | $0.003194 | $3.67 | $0 |