Market Cap:

Regalcoin Regalcoin (REC)

0.008033 USD (-0.97%)
0.00000125 BTC (-2.58%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
102,813 USD
16 BTC
Volume (24h)
85 USD
0.01 BTC
Circulating Supply
12,799,009 REC
Total Supply
16,491,413 REC
Max Supply
27,000,000 REC

Historical data for Regalcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.006136 0.010084 0.004723 0.004738 45 78,531
Sep 18, 2018 0.012319 0.012640 0.005864 0.006132 35 157,670
Sep 17, 2018 0.011992 0.014102 0.008291 0.012318 84 153,486
Sep 16, 2018 0.014460 0.017429 0.011001 0.011962 160 185,076
Sep 15, 2018 0.007548 0.015892 0.007379 0.014422 133 96,603
Sep 14, 2018 0.005224 0.009592 0.004995 0.007558 49 66,858
Sep 13, 2018 0.015725 0.016029 0.004366 0.005227 58 201,261
Sep 12, 2018 0.014766 0.015884 0.007683 0.015711 1,568 188,988
Sep 11, 2018 0.008842 0.016222 0.008822 0.014764 157 113,172
Sep 10, 2018 0.002197 0.008840 0.001902 0.008827 70 28,119
Sep 09, 2018 0.001717 0.003982 0.001642 0.002198 34 21,973
Sep 08, 2018 0.007884 0.007924 0.001713 0.001718 64 100,907
Sep 07, 2018 0.013253 0.013856 0.006082 0.007874 569 169,630
Sep 06, 2018 0.009856 0.016740 0.007001 0.013267 127 126,143
Sep 05, 2018 0.005967 0.010133 0.004587 0.009782 137 76,367
Sep 04, 2018 0.011170 0.015499 0.005570 0.005962 89 142,966
Sep 03, 2018 0.012803 0.016984 0.009525 0.011170 115 163,866
Sep 02, 2018 0.019736 0.019864 0.009929 0.012806 375 252,602
Sep 01, 2018 0.017944 0.020476 0.017944 0.019727 500 229,671
Aug 31, 2018 0.020004 0.020122 0.017384 0.017938 102 256,029
Aug 30, 2018 0.016872 0.022733 0.016764 0.019984 20 215,945
Aug 29, 2018 0.020774 0.020976 0.015588 0.016863 125 265,890
Aug 28, 2018 0.021960 0.021993 0.020112 0.020760 7 281,064
Aug 27, 2018 0.018500 0.022003 0.018091 0.022003 96 236,785
Aug 26, 2018 0.020255 0.020289 0.018000 0.018509 11 259,241
Aug 25, 2018 0.017271 0.020282 0.016677 0.020212 65 221,046
Aug 24, 2018 0.015870 0.018357 0.015138 0.017301 19 203,122
Aug 23, 2018 0.017984 0.018969 0.008930 0.015858 58 230,172
Aug 22, 2018 0.021804 0.022637 0.017762 0.017979 8 279,074
Aug 21, 2018 0.017288 0.021835 0.017286 0.021804 5 221,273
* Earliest data in range (UTC time)
** Latest data in range (UTC time)