Rcoin RCN
Xếp hạng #?
07:45:31 23/10/2018
Rcoin (RCN)
Không hoạt động
Lịch sử giá Rcoin (RCN) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.00009993 | $0.0001096 | $0.00009461 | $0.0001089 | $36.60 | $0 |
| 2017-12-02 | $0.0001088 | $0.0001119 | $0.0001073 | $0.0001092 | $336.16 | $0 |
| 2017-12-03 | $0.0001093 | $0.0001184 | $0.0001059 | $0.0001120 | $237.52 | $0 |
| 2017-12-04 | $0.0001124 | $0.0001163 | $0.0001089 | $0.0001163 | $15.25 | $0 |
| 2017-12-05 | $0.0001166 | $0.0001192 | $0.0001149 | $0.0001173 | $69.91 | $0 |
| 2017-12-06 | $0.0001170 | $0.0001378 | $0.0001170 | $0.0001376 | $188.61 | $0 |
| 2017-12-07 | $0.0001374 | $0.0001731 | $0.0001356 | $0.0001731 | $18.77 | $0 |
| 2017-12-08 | $0.0001736 | $0.0001761 | $0.0001408 | $0.0001628 | $3,480.98 | $0 |
| 2017-12-09 | $0.0001626 | $0.0001650 | $0.0001354 | $0.0001498 | $1,014.54 | $0 |
| 2017-12-10 | $0.0001504 | $0.0001577 | $0.0001324 | $0.0001536 | $273.00 | $0 |
| 2017-12-11 | $0.0001525 | $0.0001750 | $0.0001518 | $0.0001678 | $31.96 | $0 |
| 2017-12-12 | $0.0001684 | $0.0001776 | $0.0001644 | $0.0001726 | $1,659.12 | $0 |
| 2017-12-13 | $0.0001728 | $0.0001751 | $0.0001594 | $0.0001643 | $5.09 | $0 |
| 2017-12-14 | $0.0001638 | $0.0001706 | $0.0001619 | $0.0001656 | $5.83 | $0 |
| 2017-12-15 | $0.0001659 | $0.0001807 | $0.0001658 | $0.0001762 | $44.89 | $0 |
| 2017-12-16 | $0.0001765 | $0.0001963 | $0.0001742 | $0.0001947 | $122.62 | $0 |
| 2017-12-17 | $0.0001948 | $0.0001997 | $0.0001887 | $0.0001907 | $631.76 | $0 |
| 2017-12-18 | $0.0001913 | $0.0001929 | $0.0001827 | $0.0001912 | $2,263.82 | $0 |
| 2017-12-19 | $0.0001913 | $0.0001920 | $0.0001705 | $0.0001764 | $313.01 | $0 |
| 2017-12-20 | $0.0001762 | $0.0001784 | $0.0001576 | $0.0001644 | $114.60 | $0 |
| 2017-12-21 | $0.0001648 | $0.0001739 | $0.0001515 | $0.0001566 | $1.57 | $0 |
| 2017-12-22 | $0.0001571 | $0.0001587 | $0.0001145 | $0.0001366 | $39.97 | $0 |
| 2017-12-23 | $0.0001379 | $0.0001566 | $0.0001360 | $0.0001445 | $69.56 | $0 |
| 2017-12-24 | $0.0001461 | $0.0001461 | $0.0001257 | $0.0001394 | $34.13 | $0 |
| 2017-12-25 | $0.0001409 | $0.0001450 | $0.0001327 | $0.0001394 | $792.66 | $0 |
| 2017-12-26 | $0.0001393 | $0.0003209 | $0.0001387 | $0.0001583 | $30,394.00 | $0 |
| 2017-12-27 | $0.0001584 | $0.0003185 | $0.0001472 | $0.0001555 | $2,242.50 | $0 |
| 2017-12-28 | $0.0001552 | $0.0001558 | $0.0001363 | $0.0001432 | $1,332.48 | $0 |
| 2017-12-29 | $0.0001447 | $0.0001513 | $0.0001413 | $0.0001453 | $495.70 | $0 |
| 2017-12-30 | $0.0001450 | $0.0001450 | $0.0001217 | $0.0001285 | $232.86 | $0 |
| 2017-12-31 | $0.0001271 | $0.0001424 | $0.0001259 | $0.0001393 | $362.47 | $0 |