Rcoin RCN
Xếp hạng #?
07:45:31 23/10/2018
Rcoin (RCN)
Không hoạt động
Lịch sử giá Rcoin (RCN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.00004738 | $0.00004920 | $0.00004692 | $0.00004912 | $0.4912 | $0 |
| 2017-09-02 | $0.00004681 | $0.00004729 | $0.00004493 | $0.00004608 | $1.38 | $0 |
| 2017-09-03 | $0.00004611 | $0.00004727 | $0.00004432 | $0.00004617 | $0.4618 | $0 |
| 2017-09-04 | $0.00004619 | $0.00004622 | $0.00004542 | $0.00004548 | $0.4548 | $0 |
| 2017-09-05 | $0.00004094 | $0.00004498 | $0.00004057 | $0.00004415 | $0.4415 | $0 |
| 2017-09-06 | $0.00004420 | $0.00004510 | $0.00004420 | $0.00004510 | $0.4510 | $0 |
| 2017-09-07 | $0.00004677 | $0.00004677 | $0.00004590 | $0.00004633 | $4.76 | $0 |
| 2017-09-08 | $0.00004634 | $0.00004698 | $0.00004145 | $0.00004320 | $22.27 | $0 |
| 2017-09-09 | $0.00004329 | $0.00004408 | $0.00004205 | $0.00004342 | $0.4342 | $0 |
| 2017-09-10 | $0.00004331 | $0.00004331 | $0.00004079 | $0.00004257 | $2.13 | $0 |
| 2017-09-11 | $0.00004250 | $0.00004376 | $0.00004136 | $0.00004211 | $5.47 | $0 |
| 2017-09-12 | $0.00004210 | $0.00004378 | $0.00004103 | $0.00004168 | $10.42 | $0 |
| 2017-09-13 | $0.00004152 | $0.00004168 | $0.00003780 | $0.00003877 | $5.04 | $0 |
| 2017-09-14 | $0.00003877 | $0.00003929 | $0.00003220 | $0.00003220 | $1.14 | $0 |
| 2017-09-15 | $0.00003245 | $0.00003772 | $0.00002989 | $0.00003752 | $0.9488 | $0 |
| 2017-09-16 | $0.00003693 | $0.00003746 | $0.00003659 | $0.00003717 | $0.3717 | $0 |
| 2017-09-17 | $0.00003714 | $0.00003799 | $0.00003489 | $0.00003703 | $3.70 | $0 |
| 2017-09-18 | $0.00003695 | $0.00004129 | $0.00003695 | $0.00004093 | $2.06 | $0 |
| 2017-09-19 | $0.00004103 | $0.00004125 | $0.00003865 | $0.00003919 | $1.57 | $0 |
| 2017-09-20 | $0.00003914 | $0.00004047 | $0.00003846 | $0.00003899 | $22.38 | $0 |
| 2017-09-21 | $0.00003879 | $0.00003906 | $0.00003587 | $0.00003625 | $41.33 | $0 |
| 2017-09-22 | $0.00003621 | $0.00003761 | $0.00003536 | $0.00003617 | $5.29 | $0 |
| 2017-09-23 | $0.00003607 | $0.00003815 | $0.00003573 | $0.00003789 | $0.3789 | $0 |
| 2017-09-24 | $0.00003789 | $0.00003789 | $0.00003639 | $0.00003676 | $0.3676 | $0 |
| 2017-09-25 | $0.00003672 | $0.00003970 | $0.00003671 | $0.00003934 | $0.3934 | $0 |
| 2017-09-26 | $0.00003933 | $0.00003981 | $0.00003865 | $0.00003899 | $59.51 | $0 |
| 2017-09-27 | $0.00003889 | $0.00004224 | $0.00003889 | $0.00004207 | $2.95 | $0 |
| 2017-09-28 | $0.00004207 | $0.00004274 | $0.00004139 | $0.00004197 | $101.33 | $0 |
| 2017-09-29 | $0.00004194 | $0.00004237 | $0.00004048 | $0.00004171 | $3.69 | $0 |
| 2017-09-30 | $0.00004172 | $0.00004358 | $0.00004168 | $0.00004342 | $81.13 | $0 |