RoyalCoin ROYAL
Xếp hạng #?
13:09:16 10/06/2018
RoyalCoin (ROYAL)
Không hoạt động
Lịch sử giá RoyalCoin (ROYAL) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.008255 | $0.008296 | $0.006984 | $0.007057 | $47.94 | $0 |
| 2017-03-02 | $0.007070 | $0.007080 | $0.001750 | $0.005010 | $489.20 | $0 |
| 2017-03-03 | $0.005008 | $0.005786 | $0.004416 | $0.004440 | $48.86 | $0 |
| 2017-03-04 | $0.004448 | $0.005157 | $0.003970 | $0.004225 | $67.03 | $0 |
| 2017-03-05 | $0.004223 | $0.008723 | $0.004187 | $0.005878 | $607.46 | $0 |
| 2017-03-06 | $0.005880 | $0.005888 | $0.004291 | $0.004296 | $14.42 | $0 |
| 2017-03-07 | $0.004297 | $0.005549 | $0.004111 | $0.005008 | $149.39 | $0 |
| 2017-03-08 | $0.005006 | $0.005403 | $0.003940 | $0.004371 | $116.57 | $0 |
| 2017-03-09 | $0.004372 | $0.005050 | $0.004338 | $0.004516 | $45.98 | $0 |
| 2017-03-10 | $0.004520 | $0.004552 | $0.004471 | $0.004546 | $10.27 | $0 |
| 2017-03-11 | $0.004384 | $0.004537 | $0.004384 | $0.004468 | $5.43 | $0 |
| 2017-03-12 | $0.004471 | $0.004598 | $0.003561 | $0.004577 | $90.24 | $0 |
| 2017-03-13 | $0.004579 | $0.01163 | $0.003695 | $0.006145 | $1,974.17 | $0 |
| 2017-03-14 | $0.006146 | $0.006146 | $0.001671 | $0.004979 | $3,846.48 | $0 |
| 2017-03-15 | $0.004980 | $0.005453 | $0.004082 | $0.004083 | $116.18 | $0 |
| 2017-03-16 | $0.004089 | $0.005397 | $0.003171 | $0.003524 | $473.48 | $0 |
| 2017-03-17 | $0.003502 | $0.003502 | $0.003060 | $0.003062 | $18.55 | $0 |
| 2017-03-18 | $0.003061 | $0.004514 | $0.002368 | $0.003309 | $450.84 | $0 |
| 2017-03-19 | $0.003319 | $0.003500 | $0.002504 | $0.002649 | $85.13 | $0 |
| 2017-03-20 | $0.002650 | $0.004305 | $0.001932 | $0.002130 | $99,272.40 | $0 |
| 2017-03-21 | $0.002132 | $0.002650 | $0.001417 | $0.001513 | $47,822.30 | $0 |
| 2017-03-22 | $0.001513 | $0.001657 | $0.001089 | $0.001145 | $10,471.00 | $0 |
| 2017-03-23 | $0.001146 | $0.001292 | $0.001008 | $0.001155 | $3,275.08 | $0 |
| 2017-03-24 | $0.001155 | $0.001207 | $0.0009364 | $0.0009396 | $445.48 | $0 |
| 2017-03-25 | $0.0009386 | $0.001095 | $0.0007365 | $0.001052 | $1,083.28 | $0 |
| 2017-03-26 | $0.001053 | $0.001118 | $0.0008786 | $0.001081 | $318.74 | $0 |
| 2017-03-27 | $0.001088 | $0.001403 | $0.0009731 | $0.001392 | $1,812.75 | $0 |
| 2017-03-28 | $0.001391 | $0.002887 | $0.001134 | $0.001334 | $9,643.79 | $0 |
| 2017-03-29 | $0.001332 | $0.001425 | $0.0009625 | $0.001044 | $967.92 | $0 |
| 2017-03-30 | $0.001046 | $0.001150 | $0.0008579 | $0.001140 | $355.39 | $0 |
| 2017-03-31 | $0.0008905 | $0.001304 | $0.0008894 | $0.001192 | $593.41 | $0 |