Rcoin RCN
Xếp hạng #?
07:45:31 23/10/2018
Rcoin (RCN)
Không hoạt động
Lịch sử giá Rcoin (RCN) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.00002983 | $0.00004550 | $0.00002983 | $0.00004541 | $277.55 | $0 |
| 2016-12-02 | $0.00004545 | $0.00004670 | $0.00003104 | $0.00004666 | $138.30 | $0 |
| 2016-12-03 | $0.00004668 | $0.00006156 | $0.00003845 | $0.00004627 | $174.45 | $0 |
| 2016-12-04 | $0.00004627 | $0.0001005 | $0.00004626 | $0.00007735 | $233.93 | $0 |
| 2016-12-05 | $0.00007739 | $0.00008375 | $0.00004567 | $0.00006828 | $261.23 | $0 |
| 2016-12-06 | $0.00006828 | $0.00007650 | $0.00006117 | $0.00006878 | $171.64 | $0 |
| 2016-12-07 | $0.00006878 | $0.00007715 | $0.00006863 | $0.00006913 | $61.52 | $0 |
| 2016-12-08 | $0.00006913 | $0.00007684 | $0.00004639 | $0.00006168 | $280.32 | $0 |
| 2016-12-09 | $0.00006166 | $0.00008509 | $0.00004635 | $0.00006182 | $372.05 | $0 |
| 2016-12-10 | $0.00006184 | $0.00007761 | $0.00005427 | $0.00006197 | $339.44 | $0 |
| 2016-12-11 | $0.00006198 | $0.00006931 | $0.00005379 | $0.00005388 | $67.52 | $0 |
| 2016-12-12 | $0.00005388 | $0.00006244 | $0.00003891 | $0.00004681 | $543.04 | $0 |
| 2016-12-13 | $0.00004684 | $0.00005476 | $0.00004668 | $0.00004689 | $98.56 | $0 |
| 2016-12-14 | $0.00004683 | $0.00005474 | $0.00003904 | $0.00003907 | $140.41 | $0 |
| 2016-12-15 | $0.00003907 | $0.00004689 | $0.00003111 | $0.00004670 | $246.95 | $0 |
| 2016-12-16 | $0.00004674 | $0.00005492 | $0.00003897 | $0.00003925 | $329.18 | $0 |
| 2016-12-17 | $0.00003926 | $0.00004752 | $0.00003924 | $0.00004745 | $168.72 | $0 |
| 2016-12-18 | $0.00004745 | $0.00005530 | $0.00003948 | $0.00004743 | $586.95 | $0 |
| 2016-12-19 | $0.00004743 | $0.00004761 | $0.00002376 | $0.00003171 | $235.03 | $0 |
| 2016-12-20 | $0.00003169 | $0.00004007 | $0.00002387 | $0.00004004 | $173.04 | $0 |
| 2016-12-21 | $0.00004004 | $0.00004171 | $0.00003230 | $0.00004171 | $76.11 | $0 |
| 2016-12-22 | $0.00004171 | $0.00004379 | $0.00002580 | $0.00004324 | $265.51 | $0 |
| 2016-12-23 | $0.00004323 | $0.00004626 | $0.00003596 | $0.00003688 | $115.31 | $0 |
| 2016-12-24 | $0.00003689 | $0.00005407 | $0.00003565 | $0.00005391 | $184.55 | $0 |
| 2016-12-25 | $0.00005398 | $0.00005398 | $0.00003490 | $0.00005377 | $47.79 | $0 |
| 2016-12-26 | $0.00005381 | $0.00005479 | $0.00003615 | $0.00005446 | $151.50 | $0 |
| 2016-12-27 | $0.00005446 | $0.00005631 | $0.00003720 | $0.00004663 | $341.96 | $0 |
| 2016-12-28 | $0.00004666 | $0.00004868 | $0.00003863 | $0.00003904 | $147.13 | $0 |
| 2016-12-29 | $0.00003901 | $0.00004878 | $0.00002920 | $0.00002920 | $173.21 | $0 |
| 2016-12-30 | $0.00002920 | $0.00004827 | $0.00002805 | $0.00003845 | $154.24 | $0 |
| 2016-12-31 | $0.00003845 | $0.00004818 | $0.00002857 | $0.00004818 | $375.29 | $0 |