Lịch sử giá Regalcoin (REC) 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	$4.55	$4.55	$3.98	$4.06	$415,638	$14,444,059
2018-01-02	$4.05	$4.18	$2.88	$2.88	$784,815	$10,240,555
2018-01-03	$2.97	$2.97	$1.90	$1.98	$631,176	$7,034,615
2018-01-04	$2.00	$2.27	$1.44	$1.47	$553,589	$5,240,391
2018-01-05	$1.47	$4.37	$1.14	$2.24	$1,393,520	$7,971,599
2018-01-06	$2.20	$3.27	$2.12	$2.97	$1,016,200	$10,564,117
2018-01-07	$2.96	$2.96	$2.41	$2.63	$500,365	$9,367,672
2018-01-08	$2.63	$2.63	$1.95	$2.07	$287,054	$7,370,621
2018-01-09	$2.07	$2.18	$1.89	$2.03	$181,578	$7,201,498
2018-01-10	$2.03	$2.23	$1.90	$2.23	$188,636	$7,944,864
2018-01-11	$2.24	$2.43	$1.88	$2.14	$310,832	$7,608,858
2018-01-12	$2.15	$2.44	$2.06	$2.38	$234,578	$8,453,868
2018-01-13	$2.38	$2.52	$2.31	$2.37	$220,684	$8,430,190
2018-01-14	$2.37	$2.46	$2.13	$2.33	$133,743	$8,299,464
2018-01-15	$2.32	$2.69	$2.29	$2.38	$347,631	$8,450,775
2018-01-16	$2.36	$2.37	$1.28	$1.29	$170,725	$16,691,307
2018-01-17	$1.30	$1.53	$0.8458	$1.38	$219,313	$17,658,281
2018-01-18	$1.38	$1.67	$1.18	$1.50	$201,101	$19,248,046
2018-01-19	$1.49	$1.59	$1.25	$1.38	$117,648	$17,702,822
2018-01-20	$1.40	$1.90	$1.40	$1.78	$6,966.32	$22,728,609
2018-01-21	$1.78	$1.84	$1.22	$1.33	$83,945.10	$16,968,543
2018-01-22	$1.34	$1.40	$1.03	$1.13	$62,347.70	$14,522,396
2018-01-23	$1.13	$1.22	$1.02	$1.15	$50,940.70	$14,707,214
2018-01-24	$1.15	$1.23	$1.09	$1.20	$48,722.80	$15,309,663
2018-01-25	$1.22	$1.25	$1.16	$1.22	$64,559.20	$15,570,635
2018-01-26	$1.19	$1.89	$1.14	$1.89	$148,334	$24,134,708
2018-01-27	$1.83	$2.81	$1.50	$2.14	$1,084,750	$27,347,260
2018-01-28	$2.16	$2.57	$1.73	$1.77	$536,892	$22,700,195
2018-01-29	$1.72	$2.41	$1.49	$2.06	$717,062	$26,392,581
2018-01-30	$2.06	$2.25	$1.49	$1.53	$266,458	$19,529,625
2018-01-31	$1.50	$1.53	$1.12	$1.20	$302,111	$15,316,319

Lịch sử giá Regalcoin (REC) Tháng 01/2018 - CoinMarket.vn

4.1 trên 794 đánh giá