Rcoin RCN
Xếp hạng #?
07:45:31 23/10/2018
Rcoin (RCN)
Không hoạt động
Lịch sử giá Rcoin (RCN) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.00002360 | $0.00002445 | $0.00001180 | $0.00002445 | $235.69 | $0 |
| 2017-03-02 | $0.00002449 | $0.00002521 | $0.00001216 | $0.00002502 | $358.71 | $0 |
| 2017-03-03 | $0.00002501 | $0.00002550 | $0.00001254 | $0.00001275 | $188.98 | $0 |
| 2017-03-04 | $0.00001277 | $0.00002553 | $0.00001231 | $0.00002510 | $210.23 | $0 |
| 2017-03-05 | $0.00002509 | $0.00002535 | $0.00001238 | $0.00001267 | $21.00 | $0 |
| 2017-03-06 | $0.00001267 | $0.00002552 | $0.00001265 | $0.00001273 | $116.06 | $0 |
| 2017-03-07 | $0.00001273 | $0.00002484 | $0.00001205 | $0.00001224 | $165.25 | $0 |
| 2017-03-08 | $0.00001223 | $0.00002420 | $0.00001163 | $0.00002300 | $111.07 | $0 |
| 2017-03-09 | $0.00002301 | $0.00002395 | $0.00001149 | $0.00002377 | $76.90 | $0 |
| 2017-03-10 | $0.00002379 | $0.00002533 | $0.00001086 | $0.00001117 | $176.82 | $0 |
| 2017-03-11 | $0.00001116 | $0.00002383 | $0.00001116 | $0.00002352 | $241.79 | $0 |
| 2017-03-12 | $0.00002353 | $0.00002364 | $0.00001179 | $0.00001221 | $17.44 | $0 |
| 2017-03-13 | $0.00001222 | $0.00002468 | $0.00001219 | $0.00001232 | $13.81 | $0 |
| 2017-03-14 | $0.00001232 | $0.00002490 | $0.00001221 | $0.00001240 | $13.06 | $0 |
| 2017-03-15 | $0.00001240 | $0.00002499 | $0.00001240 | $0.00002499 | $745.47 | $0 |
| 2017-03-16 | $0.00002503 | $0.00002516 | $0.00001152 | $0.00002376 | $67.95 | $0 |
| 2017-03-17 | $0.00002360 | $0.00002360 | $0.00001111 | $0.00002200 | $446.46 | $0 |
| 2017-03-18 | $0.00002199 | $0.00002228 | $0.000009639 | $0.00001948 | $469.59 | $0 |
| 2017-03-19 | $0.00001953 | $0.00002140 | $0.000009912 | $0.00002073 | $314.54 | $0 |
| 2017-03-20 | $0.00002074 | $0.00002123 | $0.00001037 | $0.00001054 | $463.46 | $0 |
| 2017-03-21 | $0.00001055 | $0.00002236 | $0.00001055 | $0.00001121 | $111.37 | $0 |
| 2017-03-22 | $0.00001121 | $0.00002218 | $0.00001027 | $0.00001049 | $282.27 | $0 |
| 2017-03-23 | $0.00001050 | $0.00002115 | $0.00001029 | $0.00001039 | $241.37 | $0 |
| 2017-03-24 | $0.00001038 | $0.00002056 | $0.000009344 | $0.000009375 | $282.54 | $0 |
| 2017-03-25 | $0.000009365 | $0.00001952 | $0.000009037 | $0.00001946 | $410.71 | $0 |
| 2017-03-26 | $0.00001948 | $0.00001952 | $0.000009583 | $0.000009667 | $1.45 | $0 |
| 2017-03-27 | $0.000009721 | $0.00002093 | $0.000009720 | $0.00002092 | $121.45 | $0 |
| 2017-03-28 | $0.00002089 | $0.00002129 | $0.00001028 | $0.00001047 | $19.97 | $0 |
| 2017-03-29 | $0.00001046 | $0.00001055 | $0.00001016 | $0.00001040 | $1.68 | $0 |
| 2017-03-30 | $0.00001042 | $0.00002085 | $0.00001024 | $0.00002053 | $12.36 | $0 |
| 2017-03-31 | $0.00002053 | $0.00002136 | $0.00001036 | $0.00001072 | $4.77 | $0 |