Rcoin RCN
Xếp hạng #?
07:45:31 23/10/2018
Rcoin (RCN)
Không hoạt động
Lịch sử giá Rcoin (RCN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.00004345 | $0.00004396 | $0.00004265 | $0.00004396 | $130.34 | $0 |
| 2017-10-02 | $0.00004394 | $0.00004466 | $0.00004368 | $0.00004403 | $2.64 | $0 |
| 2017-10-03 | $0.00004403 | $0.00004428 | $0.00004247 | $0.00004296 | $2.15 | $0 |
| 2017-10-04 | $0.00004213 | $0.00004234 | $0.00004196 | $0.00004218 | $0.8436 | $0 |
| 2017-10-05 | $0.00004221 | $0.00004366 | $0.00004150 | $0.00004324 | $0.01297 | $0 |
| 2017-10-06 | $0.00004324 | $0.00004417 | $0.00004315 | $0.00004401 | $0.01320 | $0 |
| 2017-10-07 | $0.00004344 | $0.00004466 | $0.00004343 | $0.00004456 | $4.46 | $0 |
| 2017-10-08 | $0.00004444 | $0.00004612 | $0.00004428 | $0.00004602 | $5.06 | $0 |
| 2017-10-09 | $0.00004603 | $0.00004870 | $0.00004584 | $0.00004787 | $1.44 | $0 |
| 2017-10-10 | $0.00004786 | $0.00004861 | $0.00004770 | $0.00004809 | $1.44 | $0 |
| 2017-10-11 | $0.00004778 | $0.00004875 | $0.00004768 | $0.00004822 | $4.82 | $0 |
| 2017-10-12 | $0.00004826 | $0.00005424 | $0.00004814 | $0.00005424 | $1.44 | $0 |
| 2017-10-13 | $0.00005441 | $0.00005877 | $0.00005406 | $0.00005726 | $1.52 | $0 |
| 2017-10-19 | $0.00005580 | $0.00005741 | $0.00005555 | $0.00005703 | $25.60 | $0 |
| 2017-10-20 | $0.00005705 | $0.00005723 | $0.00005620 | $0.00005627 | $25.26 | $0 |
| 2017-10-22 | $0.00005852 | $0.00006043 | $0.00005848 | $0.00005989 | $59.89 | $0 |
| 2017-10-23 | $0.00005979 | $0.00006067 | $0.00005680 | $0.00005756 | $57.56 | $0 |
| 2017-10-24 | $0.00005702 | $0.00005745 | $0.00005486 | $0.00005516 | $0.5516 | $0 |
| 2017-10-25 | $0.00005518 | $0.00005745 | $0.00005382 | $0.00005735 | $1.15 | $0 |
| 2017-10-26 | $0.00005734 | $0.00005984 | $0.00005697 | $0.00005885 | $7.55 | $0 |
| 2017-10-27 | $0.00005887 | $0.00005996 | $0.00005752 | $0.00005754 | $5.65 | $0 |
| 2017-10-28 | $0.00005675 | $0.00005792 | $0.00005673 | $0.00005736 | $0.5736 | $0 |
| 2017-10-29 | $0.00005728 | $0.00006322 | $0.00005713 | $0.00006193 | $322.03 | $0 |
| 2017-10-30 | $0.00006157 | $0.00006217 | $0.00006036 | $0.00006149 | $0.7998 | $0 |
| 2017-10-31 | $0.00006128 | $0.00006176 | $0.00006095 | $0.00006095 | $0.7928 | $0 |