Rcoin RCN
Xếp hạng #?
07:45:31 23/10/2018
Rcoin (RCN)
Không hoạt động
Lịch sử giá Rcoin (RCN) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.00004818 | $0.00005004 | $0.00003853 | $0.00004992 | $244.72 | $0 |
| 2017-01-02 | $0.00004993 | $0.00005140 | $0.00004056 | $0.00005109 | $112.16 | $0 |
| 2017-01-03 | $0.00005109 | $0.00005175 | $0.00004107 | $0.00004175 | $150.42 | $0 |
| 2017-01-04 | $0.00004175 | $0.00005741 | $0.00004175 | $0.00004619 | $75.67 | $0 |
| 2017-01-05 | $0.00004627 | $0.00005934 | $0.00002874 | $0.00004054 | $106.05 | $0 |
| 2017-01-06 | $0.00004057 | $0.00004187 | $0.00002659 | $0.00002707 | $87.45 | $0 |
| 2017-01-07 | $0.00002710 | $0.00003634 | $0.00002471 | $0.00003634 | $141.93 | $0 |
| 2017-01-08 | $0.00003633 | $0.00003742 | $0.00002702 | $0.00003640 | $49.20 | $0 |
| 2017-01-09 | $0.00003645 | $0.00003655 | $0.00002664 | $0.00003611 | $32.35 | $0 |
| 2017-01-10 | $0.00003610 | $0.00003659 | $0.00002711 | $0.00002723 | $52.69 | $0 |
| 2017-01-11 | $0.00002723 | $0.00003678 | $0.00001558 | $0.00003111 | $316.86 | $0 |
| 2017-01-12 | $0.00003111 | $0.00003304 | $0.00002267 | $0.00003219 | $41.64 | $0 |
| 2017-01-13 | $0.00003215 | $0.00003315 | $0.00001644 | $0.00001648 | $75.74 | $0 |
| 2017-01-14 | $0.00001648 | $0.00003337 | $0.00001638 | $0.00003275 | $98.04 | $0 |
| 2017-01-15 | $0.00003273 | $0.00003291 | $0.00001637 | $0.00002465 | $174.82 | $0 |
| 2017-01-16 | $0.00002465 | $0.00003288 | $0.00001657 | $0.00002494 | $16.49 | $0 |
| 2017-01-17 | $0.00002495 | $0.00002730 | $0.000009059 | $0.00002722 | $1,032.16 | $0 |
| 2017-01-18 | $0.00002728 | $0.00002753 | $0.000008697 | $0.00001773 | $641.29 | $0 |
| 2017-01-19 | $0.00001773 | $0.00001809 | $0.000008871 | $0.00001799 | $197.95 | $0 |
| 2017-01-20 | $0.00001798 | $0.00009858 | $0.000008870 | $0.00005370 | $4,541.72 | $0 |
| 2017-01-21 | $0.00003580 | $0.00006471 | $0.00002734 | $0.00004609 | $2,909.70 | $0 |
| 2017-01-22 | $0.00004611 | $0.00004688 | $0.00001798 | $0.00003694 | $790.24 | $0 |
| 2017-01-23 | $0.00003702 | $0.00003713 | $0.00001842 | $0.00002765 | $1,706.98 | $2.87 |
| 2017-01-24 | $0.00002732 | $0.00003697 | $0.00002707 | $0.00003571 | $365.07 | $3.71 |
| 2017-01-25 | $0.00003571 | $0.00003608 | $0.00002676 | $0.00003606 | $729.45 | $3.75 |
| 2017-01-26 | $0.00003610 | $0.00003610 | $0.00001806 | $0.00002753 | $1,139.55 | $2.87 |
| 2017-01-27 | $0.00002753 | $0.00002770 | $0.00001836 | $0.00002759 | $1,543.12 | $2.88 |
| 2017-01-28 | $0.00002759 | $0.00002769 | $0.00001841 | $0.00002765 | $311.56 | $2.89 |
| 2017-01-29 | $0.00002766 | $0.00002769 | $0.000009201 | $0.00002759 | $598.33 | $2.88 |
| 2017-01-30 | $0.00002758 | $0.00002768 | $0.000009214 | $0.00001841 | $444.94 | $1.92 |
| 2017-01-31 | $0.00001841 | $0.00002916 | $0.00001841 | $0.00002911 | $443.85 | $3.05 |