Rcoin RCN
Xếp hạng #?
07:45:31 23/10/2018
Rcoin (RCN)
Không hoạt động
Lịch sử giá Rcoin (RCN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-02 | $0.00007048 | $0.00007156 | $0.00006834 | $0.00007032 | $1.41 | $0 |
| 2017-11-03 | $0.00007023 | $0.00007466 | $0.00006945 | $0.00007168 | $0.7168 | $0 |
| 2017-11-04 | $0.00007178 | $0.00007550 | $0.00007109 | $0.00007391 | $134.42 | $0 |
| 2017-11-05 | $0.00007377 | $0.00007611 | $0.00007295 | $0.00007377 | $11.37 | $0 |
| 2017-11-06 | $0.00007393 | $0.00007425 | $0.00006945 | $0.00006970 | $50.53 | $0 |
| 2017-11-07 | $0.00006959 | $0.00007214 | $0.00006959 | $0.00007139 | $631.71 | $0 |
| 2017-11-08 | $0.00007116 | $0.00007843 | $0.00007074 | $0.00007475 | $1,084.61 | $0 |
| 2017-11-09 | $0.00007467 | $0.00007467 | $0.00007050 | $0.00007108 | $321.77 | $0 |
| 2017-11-10 | $0.00007129 | $0.00007335 | $0.00006452 | $0.00006598 | $6,986.65 | $0 |
| 2017-11-11 | $0.00006575 | $0.0001362 | $0.00006232 | $0.00006366 | $4,194.11 | $0 |
| 2017-11-12 | $0.00006361 | $0.00006435 | $0.00005537 | $0.00005862 | $56.39 | $0 |
| 2017-11-13 | $0.00005871 | $0.0001345 | $0.00005825 | $0.00006517 | $3,992.37 | $0 |
| 2017-11-14 | $0.00006531 | $0.0001326 | $0.00006427 | $0.0001321 | $475.10 | $0 |
| 2017-11-15 | $0.0001322 | $0.0001465 | $0.00006772 | $0.00007265 | $2,681.76 | $0 |
| 2017-11-16 | $0.00007303 | $0.0001577 | $0.00007189 | $0.0001572 | $4,339.73 | $0 |
| 2017-11-17 | $0.00007845 | $0.0001597 | $0.00007567 | $0.00007716 | $672.69 | $0 |
| 2017-11-18 | $0.00007687 | $0.00007861 | $0.00007452 | $0.00007801 | $240.65 | $0 |
| 2017-11-19 | $0.00007787 | $0.0001613 | $0.00007696 | $0.0001609 | $1,895.13 | $0 |
| 2017-11-20 | $0.0001609 | $0.0001653 | $0.00007948 | $0.00008240 | $996.34 | $0 |
| 2017-11-21 | $0.00008241 | $0.00008370 | $0.00007796 | $0.00008094 | $750.34 | $0 |
| 2017-11-22 | $0.00008114 | $0.00008300 | $0.00008080 | $0.00008228 | $1,026.94 | $0 |
| 2017-11-23 | $0.00008225 | $0.00008265 | $0.00008048 | $0.00008048 | $512.09 | $0 |
| 2017-11-24 | $0.00008037 | $0.00008339 | $0.00007884 | $0.00008227 | $44.30 | $0 |
| 2017-11-25 | $0.00008210 | $0.00008749 | $0.00008164 | $0.00008749 | $446.53 | $0 |
| 2017-11-26 | $0.00008746 | $0.00009516 | $0.00008737 | $0.00009316 | $278.66 | $0 |
| 2017-11-27 | $0.00009318 | $0.00009747 | $0.00009318 | $0.00009730 | $662.81 | $0 |
| 2017-11-28 | $0.00009755 | $0.00009980 | $0.00009661 | $0.00009938 | $655.16 | $0 |
| 2017-11-29 | $0.00009928 | $0.0002272 | $0.00009093 | $0.00009680 | $2,985.90 | $0 |
| 2017-11-30 | $0.00009829 | $0.0001069 | $0.00008999 | $0.0001004 | $180.78 | $0 |