Rcoin RCN
Xếp hạng #?
07:45:31 23/10/2018
Rcoin (RCN)
Không hoạt động
Lịch sử giá Rcoin (RCN) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.00002862 | $0.00002909 | $0.00002658 | $0.00002730 | $14.20 | $0 |
| 2017-08-02 | $0.00002729 | $0.00002752 | $0.00002694 | $0.00002732 | $13.66 | $0 |
| 2017-08-03 | $0.00002741 | $0.00002801 | $0.00002729 | $0.00002788 | $0.2788 | $0 |
| 2017-08-04 | $0.00002787 | $0.00002873 | $0.00002768 | $0.00002856 | $4.00 | $0 |
| 2017-08-05 | $0.00002855 | $0.00003322 | $0.00002852 | $0.00003254 | $1.30 | $0 |
| 2017-08-06 | $0.00003255 | $0.00003293 | $0.00003157 | $0.00003227 | $0.6454 | $0 |
| 2017-08-07 | $0.00003220 | $0.00003403 | $0.00003192 | $0.00003388 | $6.78 | $0 |
| 2017-08-08 | $0.00003392 | $0.00003456 | $0.00003350 | $0.00003421 | $0.6812 | $0 |
| 2017-08-09 | $0.00003419 | $0.00003427 | $0.00003247 | $0.00003343 | $7.02 | $0 |
| 2017-08-10 | $0.00003343 | $0.00003424 | $0.00003318 | $0.00003410 | $6.82 | $0 |
| 2017-08-11 | $0.00003433 | $0.00003703 | $0.00003433 | $0.00003653 | $61.94 | $0 |
| 2017-08-12 | $0.00003650 | $0.00003959 | $0.00003612 | $0.00003871 | $1.55 | $0 |
| 2017-08-13 | $0.00003868 | $0.00004159 | $0.00003868 | $0.00004059 | $0.4068 | $0 |
| 2017-08-14 | $0.00004062 | $0.00004302 | $0.00003981 | $0.00004230 | $0.4239 | $0 |
| 2017-08-15 | $0.00004376 | $0.00004382 | $0.00003863 | $0.00004149 | $1.53 | $0 |
| 2017-08-16 | $0.00004154 | $0.00004197 | $0.00003971 | $0.00003981 | $1.46 | $0 |
| 2017-08-17 | $0.00004472 | $0.00004473 | $0.00004195 | $0.00004293 | $0.9203 | $0 |
| 2017-08-18 | $0.00004280 | $0.00004354 | $0.00003975 | $0.00004112 | $1.03 | $0 |
| 2017-08-19 | $0.00004109 | $0.00004184 | $0.00003966 | $0.00004165 | $14.37 | $0 |
| 2017-08-20 | $0.00004145 | $0.00004153 | $0.00004050 | $0.00004072 | $0.4072 | $0 |
| 2017-08-21 | $0.00004057 | $0.00004078 | $0.00003984 | $0.00003992 | $0.7983 | $0 |
| 2017-08-22 | $0.00004001 | $0.00004144 | $0.00003623 | $0.00004094 | $13.92 | $0 |
| 2017-08-23 | $0.00004086 | $0.00004255 | $0.00004072 | $0.00004141 | $45.88 | $0 |
| 2017-08-24 | $0.00004143 | $0.00004367 | $0.00004110 | $0.00004336 | $5.82 | $0 |
| 2017-08-25 | $0.00004329 | $0.00004436 | $0.00004299 | $0.00004358 | $4.36 | $0 |
| 2017-08-26 | $0.00004366 | $0.00004378 | $0.00004270 | $0.00004345 | $4.35 | $0 |
| 2017-08-27 | $0.00004344 | $0.00004378 | $0.00004323 | $0.00004348 | $0.9169 | $0 |
| 2017-08-28 | $0.00004343 | $0.00004382 | $0.00004198 | $0.00004382 | $0.4386 | $0 |
| 2017-08-29 | $0.00004381 | $0.00004643 | $0.00004349 | $0.00004611 | $0.4616 | $0 |
| 2017-08-31 | $0.00004609 | $0.00004763 | $0.00004609 | $0.00004737 | $5.74 | $0 |