RoyalCoin ROYAL
Xếp hạng #?
13:09:16 10/06/2018
RoyalCoin (ROYAL)
Không hoạt động
Lịch sử giá RoyalCoin (ROYAL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.003356 | $0.003433 | $0.003099 | $0.003376 | $6.94 | $0 |
| 2018-01-02 | $0.003375 | $0.004347 | $0.003340 | $0.004318 | $58.95 | $0 |
| 2018-01-03 | $0.004302 | $0.004484 | $0.004255 | $0.004387 | $1.51 | $0 |
| 2018-01-04 | $0.004411 | $0.004482 | $0.004166 | $0.004402 | $108.10 | $0 |
| 2018-01-05 | $0.004403 | $0.005699 | $0.003584 | $0.004752 | $234.52 | $0 |
| 2018-01-06 | $0.004756 | $0.005696 | $0.004582 | $0.004820 | $16.23 | $0 |
| 2018-01-07 | $0.004817 | $0.008093 | $0.003814 | $0.007991 | $869.78 | $0 |
| 2018-01-08 | $0.007980 | $0.008010 | $0.003950 | $0.006946 | $152.13 | $0 |
| 2018-01-09 | $0.006928 | $0.007406 | $0.004379 | $0.007147 | $599.36 | $0 |
| 2018-01-10 | $0.007156 | $0.007349 | $0.004685 | $0.007349 | $76.86 | $0 |
| 2018-01-11 | $0.007341 | $0.008848 | $0.006412 | $0.008848 | $625.47 | $0 |
| 2018-01-12 | $0.008907 | $0.01161 | $0.006340 | $0.01156 | $1,207.29 | $0 |
| 2018-01-13 | $0.01155 | $0.01202 | $0.009422 | $0.01148 | $531.27 | $0 |
| 2018-01-14 | $0.01149 | $0.01204 | $0.009154 | $0.01144 | $564.73 | $0 |
| 2018-01-15 | $0.01136 | $0.01296 | $0.009141 | $0.009144 | $521.22 | $0 |
| 2018-01-16 | $0.009156 | $0.009156 | $0.006954 | $0.007003 | $380.59 | $0 |
| 2018-01-17 | $0.006967 | $0.008860 | $0.005678 | $0.006880 | $91.86 | $0 |
| 2018-01-18 | $0.006906 | $0.009453 | $0.006634 | $0.009003 | $91.71 | $0 |
| 2018-01-19 | $0.008909 | $0.009495 | $0.007675 | $0.007928 | $134.04 | $0 |
| 2018-01-20 | $0.008014 | $0.01157 | $0.008010 | $0.01123 | $176.04 | $0 |
| 2018-01-21 | $0.01126 | $0.01126 | $0.009863 | $0.01008 | $48.41 | $0 |
| 2018-01-22 | $0.01022 | $0.01049 | $0.009958 | $0.01039 | $49.93 | $0 |
| 2018-01-23 | $0.008070 | $0.008189 | $0.007809 | $0.007809 | $12.03 | $0 |
| 2018-01-24 | $0.007805 | $0.008246 | $0.007591 | $0.008084 | $8.91 | $0 |
| 2018-01-25 | $0.008217 | $0.009641 | $0.008093 | $0.009623 | $155.82 | $0 |
| 2018-01-26 | $0.009598 | $0.009991 | $0.008244 | $0.009463 | $421.42 | $0 |
| 2018-01-27 | $0.009457 | $0.009857 | $0.007862 | $0.009655 | $37.22 | $0 |
| 2018-01-28 | $0.009705 | $0.02429 | $0.009675 | $0.01904 | $157,735 | $0 |
| 2018-01-29 | $0.01902 | $0.03838 | $0.01143 | $0.01623 | $205,583 | $0 |
| 2018-01-30 | $0.01624 | $0.02289 | $0.01538 | $0.02010 | $110,811 | $0 |
| 2018-01-31 | $0.02013 | $0.02115 | $0.01472 | $0.01522 | $17,323.60 | $0 |