Rcoin RCN
Xếp hạng #?
07:45:31 23/10/2018
Rcoin (RCN)
Không hoạt động
Lịch sử giá Rcoin (RCN) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00001072 | $0.00002183 | $0.00001061 | $0.00001080 | $84.21 | $0 |
| 2017-04-02 | $0.00001081 | $0.00001108 | $0.00001075 | $0.00001102 | $43.41 | $0 |
| 2017-04-03 | $0.00001103 | $0.00002303 | $0.00001103 | $0.00001144 | $49.36 | $0 |
| 2017-04-04 | $0.00001146 | $0.00002313 | $0.00001124 | $0.00001133 | $37.02 | $0 |
| 2017-04-05 | $0.00001134 | $0.00002242 | $0.00001114 | $0.00001125 | $30.02 | $0 |
| 2017-04-06 | $0.00001126 | $0.00001188 | $0.00001126 | $0.00001183 | $3.07 | $0 |
| 2017-04-07 | $0.00001179 | $0.00001187 | $0.00001163 | $0.00001177 | $23.64 | $0 |
| 2017-04-08 | $0.00001173 | $0.00001185 | $0.00001163 | $0.00001176 | $0.7056 | $0 |
| 2017-04-09 | $0.00001177 | $0.00001197 | $0.00001172 | $0.00001188 | $0.1188 | $0 |
| 2017-04-10 | $0.00001187 | $0.00001190 | $0.00001179 | $0.00001187 | $0.5661 | $0 |
| 2017-04-11 | $0.00001187 | $0.00001192 | $0.00001187 | $0.00001189 | $0.5670 | $0 |
| 2017-04-12 | $0.00001202 | $0.00001205 | $0.00001197 | $0.00001200 | $1.58 | $0 |
| 2017-04-13 | $0.00001201 | $0.00001206 | $0.00001156 | $0.00001169 | $0.8909 | $0 |
| 2017-04-14 | $0.00001170 | $0.00001191 | $0.00001160 | $0.00001168 | $0.1750 | $0 |
| 2017-04-15 | $0.00001167 | $0.00001185 | $0.00001165 | $0.00001185 | $0.1777 | $0 |
| 2017-04-16 | $0.00001187 | $0.00001187 | $0.00001183 | $0.00001183 | $0.1183 | $0 |
| 2017-04-17 | $0.00001183 | $0.00001195 | $0.00001173 | $0.00001194 | $1.16 | $0 |
| 2017-04-18 | $0.00001194 | $0.00001218 | $0.00001194 | $0.00001212 | $0.1321 | $0 |
| 2017-04-19 | $0.00001212 | $0.00001214 | $0.00001205 | $0.00001210 | $1.36 | $0 |
| 2017-04-20 | $0.00001211 | $0.00001241 | $0.00001208 | $0.00001229 | $27.81 | $0 |
| 2017-04-21 | $0.00001229 | $0.00001236 | $0.00001216 | $0.00001222 | $2.75 | $0 |
| 2017-04-22 | $0.00001223 | $0.00001236 | $0.00001208 | $0.00001232 | $25.00 | $0 |
| 2017-04-23 | $0.00001232 | $0.00001232 | $0.00001204 | $0.00001207 | $3.86 | $0 |
| 2017-04-24 | $0.00001210 | $0.00001251 | $0.00001210 | $0.00001250 | $1.69 | $0 |
| 2017-04-25 | $0.00001250 | $0.00001268 | $0.00001250 | $0.00001265 | $1.28 | $0 |
| 2017-04-26 | $0.00001266 | $0.00001295 | $0.00001266 | $0.00001281 | $0.6405 | $0 |
| 2017-04-27 | $0.00001282 | $0.00001320 | $0.00001281 | $0.00001318 | $8.25 | $0 |
| 2017-04-28 | $0.00001318 | $0.00001331 | $0.00001292 | $0.00001316 | $9.01 | $0 |
| 2017-04-29 | $0.00001318 | $0.00001327 | $0.00001315 | $0.00001322 | $1.19 | $0 |
| 2017-04-30 | $0.00001322 | $0.00001348 | $0.00001315 | $0.00001348 | $0.2696 | $0 |