Rcoin RCN
Xếp hạng #?
07:45:31 23/10/2018
Rcoin (RCN)
Không hoạt động
Lịch sử giá Rcoin (RCN) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.001480 | $0.001531 | $0.0006297 | $0.0008755 | $204.06 | $0 |
| 2016-11-02 | $0.0008761 | $0.001256 | $0.0008693 | $0.001042 | $73.86 | $0 |
| 2016-11-03 | $0.001047 | $0.001052 | $0.0006980 | $0.0009573 | $61.89 | $0 |
| 2016-11-04 | $0.0009579 | $0.0009908 | $0.0003648 | $0.0005626 | $744.66 | $0 |
| 2016-11-05 | $0.0005628 | $0.001069 | $0.0005628 | $0.001055 | $325.40 | $0 |
| 2016-11-06 | $0.001056 | $0.001071 | $0.0006327 | $0.0007044 | $118.85 | $0 |
| 2016-11-07 | $0.0007044 | $0.0009244 | $0.0006652 | $0.0009141 | $93.85 | $0 |
| 2016-11-08 | $0.0009141 | $0.001033 | $0.0006376 | $0.001029 | $428.59 | $0 |
| 2016-11-09 | $0.001029 | $0.001073 | $0.0008189 | $0.0009981 | $150.67 | $0 |
| 2016-11-10 | $0.0009975 | $0.0009978 | $0.0003589 | $0.0005366 | $902.49 | $0 |
| 2016-11-11 | $0.0005367 | $0.0006816 | $0.0002863 | $0.0005588 | $257.45 | $0 |
| 2016-11-12 | $0.0005591 | $0.0006358 | $0.0003523 | $0.0005147 | $200.81 | $0 |
| 2016-11-13 | $0.0005148 | $0.0005148 | $0.0003471 | $0.0004212 | $150.77 | $0 |
| 2016-11-14 | $0.0004212 | $0.0004375 | $0.0001541 | $0.0002468 | $524.25 | $0 |
| 2016-11-15 | $0.0002470 | $0.0002846 | $0.0001565 | $0.0002846 | $231.99 | $0 |
| 2016-11-16 | $0.0002846 | $0.0004560 | $0.0002438 | $0.0004316 | $134.93 | $0 |
| 2016-11-17 | $0.0004320 | $0.0005159 | $0.0002533 | $0.0002965 | $336.87 | $0 |
| 2016-11-18 | $0.0002964 | $0.0003709 | $0.0002391 | $0.0002782 | $103.30 | $0 |
| 2016-11-19 | $0.0002782 | $0.0002924 | $0.00004509 | $0.00004509 | $854.22 | $0 |
| 2016-11-20 | $0.00009774 | $0.0002036 | $0.00007262 | $0.0001316 | $610.05 | $0 |
| 2016-11-21 | $0.0001316 | $0.0001549 | $0.00004441 | $0.0001109 | $425.45 | $0 |
| 2016-11-22 | $0.0001109 | $0.0001357 | $0.00008138 | $0.0001052 | $306.32 | $0 |
| 2016-11-23 | $0.0001277 | $0.0001423 | $0.00006691 | $0.00008190 | $368.96 | $0 |
| 2016-11-24 | $0.00008191 | $0.0001114 | $0.00007386 | $0.00009624 | $139.71 | $0 |
| 2016-11-25 | $0.00009624 | $0.0001032 | $0.00002215 | $0.00005191 | $246.78 | $0 |
| 2016-11-26 | $0.00005192 | $0.00005936 | $0.00002939 | $0.00004414 | $330.23 | $0 |
| 2016-11-27 | $0.00003677 | $0.00005167 | $0.00003657 | $0.00003660 | $147.69 | $0 |
| 2016-11-28 | $0.00003662 | $0.00004424 | $0.00001475 | $0.00002943 | $395.38 | $0 |
| 2016-11-29 | $0.00002943 | $0.00003686 | $0.00002938 | $0.00002942 | $127.71 | $0 |
| 2016-11-30 | $0.00002945 | $0.00003740 | $0.00002945 | $0.00002983 | $346.39 | $0 |