ReeCoin REE
Xếp hạng #?
04:04:13 19/06/2018
ReeCoin (REE)
Không hoạt động
Lịch sử giá ReeCoin (REE) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01200 | $0.02792 | $0.01095 | $0.02697 | $110.29 | $333,530 |
| 2017-05-02 | $0.02696 | $0.02800 | $0.01898 | $0.02185 | $165.35 | $270,239 |
| 2017-05-03 | $0.02186 | $0.02368 | $0.02040 | $0.02336 | $84.88 | $288,966 |
| 2017-05-04 | $0.02337 | $0.02560 | $0.02147 | $0.02251 | $137.67 | $278,416 |
| 2017-05-05 | $0.02256 | $0.02412 | $0.02123 | $0.02173 | $75.40 | $268,745 |
| 2017-05-06 | $0.02175 | $0.03130 | $0.02039 | $0.03130 | $86.98 | $387,066 |
| 2017-05-07 | $0.03131 | $0.03554 | $0.02463 | $0.02528 | $126.15 | $312,674 |
| 2017-05-08 | $0.02528 | $0.02886 | $0.02410 | $0.02523 | $193.61 | $312,035 |
| 2017-05-09 | $0.02524 | $0.02579 | $0.01776 | $0.02018 | $389.95 | $249,630 |
| 2017-05-10 | $0.02020 | $0.02335 | $0.01878 | $0.02324 | $111.69 | $287,377 |
| 2017-05-11 | $0.02328 | $0.02436 | $0.02302 | $0.02388 | $118.32 | $295,285 |
| 2017-05-12 | $0.02390 | $0.02395 | $0.01961 | $0.02007 | $132.53 | $248,168 |
| 2017-05-13 | $0.02002 | $0.02111 | $0.01849 | $0.02107 | $145.37 | $260,588 |
| 2017-05-14 | $0.02114 | $0.08500 | $0.01976 | $0.05076 | $849.50 | $627,839 |
| 2017-05-15 | $0.05079 | $0.07140 | $0.03461 | $0.05295 | $288.53 | $654,907 |
| 2017-05-16 | $0.05434 | $0.07482 | $0.02963 | $0.05349 | $192.40 | $661,518 |
| 2017-05-17 | $0.05525 | $0.08375 | $0.05206 | $0.05439 | $238.99 | $672,700 |
| 2017-05-18 | $0.05436 | $0.05458 | $0.04193 | $0.05286 | $264.05 | $653,785 |
| 2017-05-19 | $0.05289 | $0.05510 | $0.03824 | $0.04737 | $264.78 | $585,852 |
| 2017-05-20 | $0.04732 | $0.05239 | $0.04637 | $0.05056 | $153.82 | $625,305 |
| 2017-05-21 | $0.05054 | $0.06097 | $0.03954 | $0.06078 | $432.91 | $751,662 |
| 2017-05-22 | $0.06098 | $0.1062 | $0.03064 | $0.03470 | $401.66 | $429,183 |
| 2017-05-23 | $0.03465 | $0.07295 | $0.03455 | $0.07274 | $450.87 | $899,616 |
| 2017-05-24 | $0.07283 | $0.07718 | $0.03233 | $0.04338 | $318.75 | $536,460 |
| 2017-05-25 | $0.04329 | $0.04903 | $0.03839 | $0.04268 | $249.10 | $527,876 |
| 2017-05-26 | $0.04237 | $0.04307 | $0.01903 | $0.02394 | $471.31 | $296,113 |
| 2017-05-27 | $0.02402 | $0.04410 | $0.01771 | $0.04000 | $6,694.19 | $494,675 |
| 2017-05-28 | $0.04024 | $0.06351 | $0.04024 | $0.04488 | $1,146.41 | $555,046 |
| 2017-05-29 | $0.04479 | $0.05584 | $0.03479 | $0.04416 | $111.76 | $546,107 |
| 2017-05-30 | $0.04421 | $0.04882 | $0.03665 | $0.03831 | $221.95 | $473,788 |
| 2017-05-31 | $0.03846 | $0.04245 | $0.03762 | $0.03917 | $263.82 | $484,406 |