Rcoin RCN
Xếp hạng #?
07:45:31 23/10/2018
Rcoin (RCN)
Không hoạt động
Lịch sử giá Rcoin (RCN) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.00004904 | $0.00004989 | $0.00002399 | $0.00004815 | $17.69 | $0 |
| 2017-07-02 | $0.00004814 | $0.00005018 | $0.00002412 | $0.00004997 | $2.76 | $0 |
| 2017-07-03 | $0.00004979 | $0.00005162 | $0.00002479 | $0.00005085 | $4.85 | $0 |
| 2017-07-04 | $0.00005073 | $0.00005223 | $0.00002547 | $0.00005183 | $15.55 | $0 |
| 2017-07-05 | $0.00005180 | $0.00005229 | $0.00002524 | $0.00005197 | $81.85 | $0 |
| 2017-07-06 | $0.00005200 | $0.00005205 | $0.00002576 | $0.00002597 | $0.5276 | $0 |
| 2017-07-07 | $0.00002599 | $0.00005188 | $0.00002560 | $0.00004999 | $106.68 | $0 |
| 2017-07-08 | $0.00005003 | $0.00005100 | $0.00004948 | $0.00005094 | $32.40 | $0 |
| 2017-07-09 | $0.00005099 | $0.00005119 | $0.00002548 | $0.00005001 | $3.86 | $0 |
| 2017-07-10 | $0.00005010 | $0.00005037 | $0.00004562 | $0.00004691 | $86.76 | $0 |
| 2017-07-11 | $0.00004681 | $0.00004738 | $0.00002305 | $0.00004635 | $24.57 | $0 |
| 2017-07-12 | $0.00004612 | $0.00004809 | $0.00004494 | $0.00004769 | $6.68 | $0 |
| 2017-07-13 | $0.00004773 | $0.00004834 | $0.00004729 | $0.00004734 | $6.63 | $0 |
| 2017-07-14 | $0.00002329 | $0.00004701 | $0.00002158 | $0.00002222 | $20.92 | $0 |
| 2017-07-15 | $0.00002219 | $0.00004203 | $0.00002026 | $0.00003982 | $19.65 | $0 |
| 2017-07-16 | $0.00003970 | $0.00004053 | $0.00001837 | $0.00001925 | $45.97 | $0 |
| 2017-07-17 | $0.00001923 | $0.00004442 | $0.00001923 | $0.00004434 | $0.4434 | $0 |
| 2017-07-18 | $0.00004446 | $0.00004763 | $0.00002152 | $0.00004598 | $99.99 | $0 |
| 2017-07-19 | $0.00004605 | $0.00004783 | $0.00002229 | $0.00004524 | $7.71 | $0 |
| 2017-07-20 | $0.00004510 | $0.00005800 | $0.00002557 | $0.00005622 | $213.08 | $0 |
| 2017-07-21 | $0.00005664 | $0.00005683 | $0.00002768 | $0.00005336 | $4.14 | $0 |
| 2017-07-22 | $0.00005335 | $0.00005768 | $0.00005309 | $0.00005661 | $6.66 | $0 |
| 2017-07-23 | $0.00005661 | $0.00005714 | $0.00005319 | $0.00005507 | $13.49 | $0 |
| 2017-07-24 | $0.00005501 | $0.00005594 | $0.00002746 | $0.00005517 | $0.8579 | $0 |
| 2017-07-25 | $0.00005516 | $0.00005554 | $0.00002519 | $0.00002559 | $52.01 | $0 |
| 2017-07-26 | $0.00002560 | $0.00002606 | $0.00002412 | $0.00002518 | $6.80 | $0 |
| 2017-07-27 | $0.00002525 | $0.00005357 | $0.00002515 | $0.00005306 | $110.97 | $0 |
| 2017-07-28 | $0.00005322 | $0.00005447 | $0.00002680 | $0.00002792 | $133.76 | $0 |
| 2017-07-29 | $0.00002781 | $0.00002789 | $0.00002670 | $0.00002718 | $1.09 | $0 |
| 2017-07-30 | $0.00002718 | $0.00002723 | $0.00002629 | $0.00002649 | $0.7948 | $0 |
| 2017-07-31 | $0.00002719 | $0.00002875 | $0.00002703 | $0.00002861 | $0.8582 | $0 |