Market Cap:

RECORD RECORD (RCD)

0.009508 USD (15.27%)
0.00000149 BTC (16.34%)
0.00004519 ETH (21.53%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
False USD
? BTC
? ETH
Volume (24h)
19,644 USD
3.07 BTC
93.37 ETH
Circulating Supply
? RCD

Historical data for RECORD

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 25, 2018 0.008404 0.009762 0.006594 0.009762 19,710 -
Sep 24, 2018 0.007933 0.009417 0.007828 0.008414 7 -
Sep 23, 2018 0.009459 0.009475 0.007345 0.007408 69 -
Sep 22, 2018 0.007497 0.009550 0.007462 0.009454 19,526 -
Sep 21, 2018 0.009767 0.009965 0.007409 0.007490 2,962 -
Sep 20, 2018 0.006617 0.009763 0.006580 0.008983 2,355 -
Sep 19, 2018 0.006607 0.009335 0.006388 0.006614 12,293 -
Sep 18, 2018 0.006526 0.006640 0.006501 0.006603 1,834 -
Sep 17, 2018 0.007163 0.011568 0.006489 0.006526 16,495 -
Sep 16, 2018 0.008636 0.008636 0.007099 0.007146 0 -
Sep 15, 2018 0.008424 0.008745 0.008406 0.008611 538 -
Sep 14, 2018 0.012207 0.012354 0.008418 0.008433 5,349 -
Sep 13, 2018 0.007391 0.012659 0.007391 0.012215 47,074 -
Sep 12, 2018 0.007920 0.012455 0.007381 0.007385 639 -
Sep 11, 2018 0.007905 0.008815 0.007420 0.007919 19,624 -
Sep 10, 2018 0.008074 0.008431 0.007564 0.007892 17,068 -
Sep 09, 2018 0.008722 0.008747 0.006756 0.008078 2,359 -
Sep 08, 2018 0.009621 0.009688 0.007194 0.008726 2,200 -
Sep 07, 2018 0.006937 0.011635 0.006899 0.009609 22,042 -
Sep 06, 2018 0.008596 0.012407 0.006870 0.006940 585 -
Sep 05, 2018 0.014771 0.014858 0.008580 0.008580 16,344 -
Sep 04, 2018 0.013652 0.014932 0.010459 0.014760 19,871 -
Sep 03, 2018 0.014429 0.014877 0.013496 0.013658 37,598 -
Sep 02, 2018 0.014811 0.015071 0.011817 0.014442 4,050 -
Sep 01, 2018 0.013376 0.015241 0.010119 0.014804 63,937 -
Aug 31, 2018 0.014515 0.015128 0.012869 0.013384 3,079 -
Aug 30, 2018 0.013314 0.014499 0.011403 0.014487 32,044 -
Aug 29, 2018 0.014750 0.014750 0.008893 0.013307 1,012 -
Aug 28, 2018 0.014073 0.014897 0.000850 0.014737 47,249 -
Aug 27, 2018 0.013862 0.014442 0.013399 0.013963 33,994 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)