Rcoin RCN
Xếp hạng #?
07:45:31 23/10/2018
Rcoin (RCN)
Không hoạt động
Lịch sử giá Rcoin (RCN) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00001348 | $0.00001434 | $0.00001348 | $0.00001422 | $1.02 | $0 |
| 2017-05-02 | $0.00001421 | $0.00001474 | $0.00001416 | $0.00001463 | $0.4692 | $0 |
| 2017-05-03 | $0.00001466 | $0.00001493 | $0.00001457 | $0.00001490 | $0.3205 | $0 |
| 2017-05-04 | $0.00001491 | $0.00001609 | $0.00001491 | $0.00001538 | $18.87 | $0 |
| 2017-05-05 | $0.00001541 | $0.00001615 | $0.00001541 | $0.00001603 | $0.7312 | $0 |
| 2017-05-07 | $0.00001582 | $0.00001597 | $0.00001560 | $0.00001597 | $0.3848 | $0 |
| 2017-05-08 | $0.00001597 | $0.00001723 | $0.00001597 | $0.00001723 | $4.31 | $0 |
| 2017-05-09 | $0.00001724 | $0.00001762 | $0.00001716 | $0.00001762 | $3.52 | $0 |
| 2017-05-10 | $0.00001750 | $0.00001776 | $0.00001747 | $0.00001758 | $7.91 | $0 |
| 2017-05-11 | $0.00001761 | $0.00001860 | $0.00001742 | $0.00001825 | $12.52 | $0 |
| 2017-05-12 | $0.00001827 | $0.00001831 | $0.00001667 | $0.00001699 | $29.24 | $0 |
| 2017-05-13 | $0.00001696 | $0.00001777 | $0.00001616 | $0.00001774 | $1.08 | $0 |
| 2017-05-14 | $0.00001779 | $0.00001814 | $0.00001759 | $0.00001772 | $0.1949 | $0 |
| 2017-05-15 | $0.00001696 | $0.00001741 | $0.00001692 | $0.00001731 | $6.80 | $0 |
| 2017-05-16 | $0.00001728 | $0.00001754 | $0.00001685 | $0.00001739 | $0.3652 | $0 |
| 2017-05-17 | $0.00001739 | $0.00001837 | $0.00001720 | $0.00001813 | $2.01 | $0 |
| 2017-05-18 | $0.00001812 | $0.00001888 | $0.00001807 | $0.00001885 | $10.43 | $0 |
| 2017-05-19 | $0.00001886 | $0.00001968 | $0.00001886 | $0.00001965 | $0.3965 | $0 |
| 2017-05-20 | $0.00001962 | $0.00002048 | $0.00001960 | $0.00002047 | $0.2047 | $0 |
| 2017-05-21 | $0.00002046 | $0.00002088 | $0.00001998 | $0.00002033 | $0.4472 | $0 |
| 2017-05-22 | $0.00002039 | $0.00002248 | $0.00002023 | $0.00002111 | $4.43 | $0 |
| 2017-05-23 | $0.00002108 | $0.00002269 | $0.00002108 | $0.00002259 | $0.2259 | $0 |
| 2017-05-24 | $0.00002262 | $0.00002486 | $0.00002262 | $0.00002440 | $355.87 | $0 |
| 2017-05-25 | $0.00002435 | $0.00002761 | $0.00002245 | $0.00002306 | $239.63 | $0 |
| 2017-05-26 | $0.00002289 | $0.00004607 | $0.00002053 | $0.00002230 | $1,981.02 | $0 |
| 2017-05-27 | $0.00004474 | $0.00004608 | $0.00001885 | $0.00002034 | $406.10 | $0 |
| 2017-05-28 | $0.00002046 | $0.00004570 | $0.00002046 | $0.00004351 | $83.98 | $0 |
| 2017-05-29 | $0.00004342 | $0.00004647 | $0.00002194 | $0.00002275 | $90.57 | $0 |
| 2017-05-30 | $0.00002278 | $0.00004638 | $0.00002216 | $0.00004363 | $1,362.62 | $0 |
| 2017-05-31 | $0.00004380 | $0.00004624 | $0.00002163 | $0.00002285 | $59.18 | $0 |