Rcoin RCN
Xếp hạng #?
07:45:31 23/10/2018
Rcoin (RCN)
Không hoạt động
Lịch sử giá Rcoin (RCN) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.00002287 | $0.00004879 | $0.00002287 | $0.00004797 | $179.49 | $0 |
| 2017-06-02 | $0.00004799 | $0.00004952 | $0.00002370 | $0.00004952 | $102.26 | $0 |
| 2017-06-03 | $0.00004950 | $0.00005082 | $0.00002431 | $0.00005082 | $1.55 | $0 |
| 2017-06-04 | $0.00005068 | $0.00005103 | $0.00002513 | $0.00005033 | $6.04 | $0 |
| 2017-06-05 | $0.00005034 | $0.00005373 | $0.00002556 | $0.00005373 | $20.52 | $0 |
| 2017-06-06 | $0.00005390 | $0.00005850 | $0.00002711 | $0.00005732 | $82.32 | $0 |
| 2017-06-07 | $0.00005733 | $0.00005748 | $0.00002672 | $0.00005354 | $90.65 | $0 |
| 2017-06-08 | $0.00005381 | $0.00005611 | $0.00002724 | $0.00005611 | $80.09 | $0 |
| 2017-06-09 | $0.00005603 | $0.00005711 | $0.00002790 | $0.00005612 | $105.85 | $0 |
| 2017-06-10 | $0.00005621 | $0.00005811 | $0.00002807 | $0.00005786 | $102.04 | $0 |
| 2017-06-11 | $0.00005783 | $0.00005958 | $0.00002868 | $0.00005957 | $4.62 | $0 |
| 2017-06-12 | $0.00005949 | $0.00005967 | $0.00002527 | $0.00005300 | $100.82 | $0 |
| 2017-06-13 | $0.00005283 | $0.00005523 | $0.00002638 | $0.00005419 | $100.52 | $0 |
| 2017-06-14 | $0.00005416 | $0.00005572 | $0.00002517 | $0.00004915 | $102.19 | $0 |
| 2017-06-15 | $0.00004915 | $0.00004985 | $0.00002294 | $0.00004831 | $222.52 | $0 |
| 2017-06-16 | $0.00004828 | $0.00004996 | $0.00002498 | $0.00004996 | $1.26 | $0 |
| 2017-06-17 | $0.00004996 | $0.00004996 | $0.00002498 | $0.00004996 | $35.23 | $0 |
| 2017-06-18 | $0.00004996 | $0.00004996 | $0.00002498 | $0.00004996 | $3.90 | $0 |
| 2017-06-19 | $0.00004996 | $0.00004996 | $0.00002498 | $0.00004996 | $21.98 | $0 |
| 2017-06-20 | $0.00004996 | $0.00004996 | $0.00004996 | $0.00004996 | $11.34 | $0 |
| 2017-06-21 | $0.00004996 | $0.00004996 | $0.00002498 | $0.00004996 | $286.27 | $0 |
| 2017-06-22 | $0.00004996 | $0.00004996 | $0.00002498 | $0.00002498 | $9.09 | $0 |
| 2017-06-23 | $0.00002498 | $0.00005467 | $0.00002498 | $0.00005381 | $69.96 | $0 |
| 2017-06-24 | $0.00005381 | $0.00005435 | $0.00002522 | $0.00005143 | $8.87 | $0 |
| 2017-06-25 | $0.00005131 | $0.00005260 | $0.00002477 | $0.00005039 | $443.01 | $0 |
| 2017-06-26 | $0.00005036 | $0.00005116 | $0.00002317 | $0.00002380 | $11.96 | $0 |
| 2017-06-27 | $0.00002436 | $0.00004937 | $0.00002306 | $0.00002532 | $16.66 | $0 |
| 2017-06-28 | $0.00002548 | $0.00005177 | $0.00002454 | $0.00002555 | $83.70 | $0 |
| 2017-06-29 | $0.00002553 | $0.00005157 | $0.00002515 | $0.00005054 | $4.09 | $0 |
| 2017-06-30 | $0.00005064 | $0.00005098 | $0.00002515 | $0.00004905 | $1.52 | $0 |