RoyalCoin ROYAL
Xếp hạng #?
13:09:16 10/06/2018
RoyalCoin (ROYAL)
Không hoạt động
Lịch sử giá RoyalCoin (ROYAL) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.001191 | $0.001248 | $0.001049 | $0.001154 | $563.58 | $0 |
| 2017-04-02 | $0.001154 | $0.001283 | $0.0008652 | $0.001054 | $416.32 | $0 |
| 2017-04-03 | $0.001054 | $0.001148 | $0.0009058 | $0.0009268 | $209.10 | $0 |
| 2017-04-04 | $0.0009282 | $0.001052 | $0.0008945 | $0.0009670 | $67.74 | $0 |
| 2017-04-05 | $0.0009678 | $0.001238 | $0.0009322 | $0.001147 | $245.72 | $0 |
| 2017-04-06 | $0.001148 | $0.001157 | $0.0009949 | $0.001065 | $186.80 | $0 |
| 2017-04-07 | $0.001061 | $0.001075 | $0.001009 | $0.001055 | $187.30 | $0 |
| 2017-04-08 | $0.001051 | $0.001086 | $0.001017 | $0.001023 | $56.74 | $0 |
| 2017-04-09 | $0.001024 | $0.001189 | $0.001023 | $0.001046 | $57.83 | $0 |
| 2017-04-10 | $0.001045 | $0.001172 | $0.0009510 | $0.0009655 | $160.75 | $0 |
| 2017-04-11 | $0.0009658 | $0.001062 | $0.0009538 | $0.0009538 | $47.20 | $0 |
| 2017-04-12 | $0.0009537 | $0.001042 | $0.0008295 | $0.0008311 | $317.13 | $0 |
| 2017-04-13 | $0.0008316 | $0.001045 | $0.0007996 | $0.001042 | $77.28 | $0 |
| 2017-04-14 | $0.001043 | $0.001120 | $0.0008751 | $0.0008763 | $14.36 | $0 |
| 2017-04-15 | $0.0008761 | $0.0009182 | $0.0008589 | $0.0008590 | $28.87 | $0 |
| 2017-04-16 | $0.0008591 | $0.0009625 | $0.0008591 | $0.0009496 | $33.06 | $0 |
| 2017-04-17 | $0.0009499 | $0.001090 | $0.0008989 | $0.001058 | $162.21 | $0 |
| 2017-04-18 | $0.001057 | $0.001202 | $0.001009 | $0.001010 | $23.10 | $0 |
| 2017-04-19 | $0.001011 | $0.001122 | $0.0009871 | $0.001122 | $19.97 | $0 |
| 2017-04-20 | $0.001123 | $0.001158 | $0.0009501 | $0.0009502 | $52.52 | $0 |
| 2017-04-21 | $0.0009504 | $0.0009800 | $0.0008929 | $0.0009007 | $86.46 | $0 |
| 2017-04-22 | $0.0009012 | $0.001034 | $0.0009008 | $0.0009605 | $132.10 | $0 |
| 2017-04-23 | $0.0009607 | $0.001318 | $0.0009526 | $0.0009609 | $134.47 | $0 |
| 2017-04-24 | $0.0009628 | $0.001088 | $0.0009548 | $0.001088 | $1.93 | $0 |
| 2017-04-25 | $0.001088 | $0.001092 | $0.0008805 | $0.001091 | $152.51 | $0 |
| 2017-04-26 | $0.001091 | $0.001237 | $0.001023 | $0.001070 | $114.95 | $0 |
| 2017-04-27 | $0.001071 | $0.001438 | $0.001019 | $0.001346 | $287.66 | $0 |
| 2017-04-28 | $0.001346 | $0.001346 | $0.0009328 | $0.0009763 | $111.43 | $0 |
| 2017-04-29 | $0.0009773 | $0.001098 | $0.0008505 | $0.0008506 | $247.15 | $0 |
| 2017-04-30 | $0.0008507 | $0.0009023 | $0.0007599 | $0.0008985 | $306.93 | $0 |