Rcoin RCN
Xếp hạng #?
07:45:31 23/10/2018
Rcoin (RCN)
Không hoạt động
Lịch sử giá Rcoin (RCN) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.00002911 | $0.00002967 | $0.000009731 | $0.00002967 | $257.19 | $3.11 |
| 2017-02-02 | $0.00002967 | $0.00002986 | $0.000009908 | $0.00002024 | $1,376.07 | $2.12 |
| 2017-02-03 | $0.00002023 | $0.00002068 | $0.00001012 | $0.00002060 | $714.67 | $2.16 |
| 2017-02-04 | $0.00002063 | $0.00002092 | $0.00001041 | $0.00002086 | $168.94 | $2.19 |
| 2017-02-05 | $0.00002087 | $0.00002087 | $0.00001022 | $0.00001027 | $552.64 | $1.08 |
| 2017-02-06 | $0.00001028 | $0.00002081 | $0.00001028 | $0.00002076 | $132.04 | $2.18 |
| 2017-02-07 | $0.00002080 | $0.00002124 | $0.00001056 | $0.00001061 | $59.67 | $1.12 |
| 2017-02-08 | $0.00001062 | $0.00002158 | $0.00001052 | $0.00002126 | $57.67 | $2.24 |
| 2017-02-09 | $0.00002129 | $0.00002178 | $0.000009655 | $0.00001989 | $426.92 | $2.10 |
| 2017-02-10 | $0.00001991 | $0.00001998 | $0.000009689 | $0.00001977 | $219.55 | $2.09 |
| 2017-02-11 | $0.00001978 | $0.00003027 | $0.00001002 | $0.00002009 | $742.91 | $2.13 |
| 2017-02-12 | $0.00002007 | $0.00003014 | $0.00001994 | $0.00002998 | $95.76 | $3.18 |
| 2017-02-13 | $0.00002997 | $0.00003006 | $0.00001952 | $0.00002972 | $592.16 | $3.15 |
| 2017-02-14 | $0.00002975 | $0.00003019 | $0.00001985 | $0.00003014 | $200.54 | $3.20 |
| 2017-02-15 | $0.00003019 | $0.00003027 | $0.00002007 | $0.00003022 | $464.26 | $3.21 |
| 2017-02-16 | $0.00003023 | $0.00004118 | $0.00002017 | $0.00003082 | $1,231.08 | $3.28 |
| 2017-02-17 | $0.00003078 | $0.00004211 | $0.00001049 | $0.00002092 | $8,645.13 | $2.22 |
| 2017-02-18 | $0.00002098 | $0.00003182 | $0.00001061 | $0.00002109 | $4,055.15 | $2.24 |
| 2017-02-19 | $0.00002110 | $0.00002114 | $0.00001043 | $0.00001048 | $457.65 | $1.11 |
| 2017-02-20 | $0.00001049 | $0.00002161 | $0.00001045 | $0.00002160 | $211.01 | $2.30 |
| 2017-02-21 | $0.00002159 | $0.00002235 | $0.00001077 | $0.00001115 | $1,395.45 | $0 |
| 2017-02-22 | $0.00001115 | $0.00002245 | $0.00001105 | $0.00002235 | $249.82 | $0 |
| 2017-02-23 | $0.00002235 | $0.00002353 | $0.00001121 | $0.00002333 | $208.98 | $0 |
| 2017-02-24 | $0.00002345 | $0.00002382 | $0.00001132 | $0.00002347 | $309.77 | $0 |
| 2017-02-25 | $0.00002341 | $0.00002350 | $0.00001125 | $0.00001144 | $564.44 | $0 |
| 2017-02-26 | $0.00001144 | $0.00002335 | $0.00001142 | $0.00001165 | $162.45 | $0 |
| 2017-02-27 | $0.00001164 | $0.00002364 | $0.00001163 | $0.00002360 | $972.92 | $0 |
| 2017-02-28 | $0.00002361 | $0.00002386 | $0.00001174 | $0.00002360 | $528.48 | $0 |