Rcoin RCN
Xếp hạng #?
07:45:31 23/10/2018
Rcoin (RCN)
Không hoạt động
Lịch sử giá Rcoin (RCN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0001398 | $0.0001399 | $0.0001291 | $0.0001350 | $135.06 | $0 |
| 2018-01-02 | $0.0001350 | $0.0001520 | $0.0001304 | $0.0001489 | $1,683.59 | $0 |
| 2018-01-03 | $0.0001484 | $0.0001546 | $0.0001467 | $0.0001513 | $453.21 | $0 |
| 2018-01-04 | $0.0001521 | $0.0001546 | $0.0001437 | $0.0001518 | $1,380.54 | $0 |
| 2018-01-05 | $0.0001518 | $0.0001711 | $0.0001493 | $0.0001697 | $8,350.11 | $0 |
| 2018-01-06 | $0.0001698 | $0.0001726 | $0.0001636 | $0.0001722 | $1,941.85 | $0 |
| 2018-01-07 | $0.0001720 | $0.0001720 | $0.0001589 | $0.0001631 | $4,308.59 | $0 |
| 2018-01-08 | $0.0001629 | $0.0001635 | $0.0001424 | $0.0001510 | $5,409.01 | $0 |
| 2018-01-09 | $0.0001506 | $0.0001543 | $0.0001438 | $0.0001459 | $15,806.00 | $0 |
| 2018-01-10 | $0.0001460 | $0.0002974 | $0.0001372 | $0.0001500 | $19,278.90 | $0 |
| 2018-01-11 | $0.0001498 | $0.0002946 | $0.0001316 | $0.0001341 | $38,020.50 | $0 |
| 2018-01-12 | $0.0001350 | $0.0002839 | $0.0001317 | $0.0002786 | $19,353.00 | $0 |
| 2018-01-13 | $0.0002783 | $0.0002921 | $0.0001423 | $0.0001435 | $3,544.76 | $0 |
| 2018-01-14 | $0.0001436 | $0.0002902 | $0.0001327 | $0.0002758 | $1,888.56 | $0 |
| 2018-01-15 | $0.0002738 | $0.0002857 | $0.0001364 | $0.0001365 | $3,206.96 | $0 |
| 2018-01-16 | $0.0001367 | $0.0002689 | $0.0001015 | $0.0001148 | $9,912.10 | $0 |
| 2018-01-17 | $0.0001142 | $0.0002270 | $0.00009307 | $0.0001110 | $7,714.16 | $0 |
| 2018-01-18 | $0.0001114 | $0.0002393 | $0.0001070 | $0.0001140 | $2,436.78 | $0 |
| 2018-01-19 | $0.0001128 | $0.0002314 | $0.0001103 | $0.0002298 | $2,150.26 | $0 |
| 2018-01-20 | $0.0002323 | $0.0002606 | $0.0001169 | $0.0002552 | $2,810.05 | $0 |
| 2018-01-21 | $0.0002558 | $0.0002558 | $0.0001121 | $0.0001145 | $2,571.82 | $0 |
| 2018-01-22 | $0.0001161 | $0.0001192 | $0.0001132 | $0.0001181 | $2,652.50 | $0 |
| 2018-01-23 | $0.0001121 | $0.0001137 | $0.0001085 | $0.0001085 | $630.28 | $0 |
| 2018-01-24 | $0.0001084 | $0.0002175 | $0.0001054 | $0.0001123 | $1,195.76 | $0 |
| 2018-01-25 | $0.0001141 | $0.0002284 | $0.0001099 | $0.0001119 | $4,591.51 | $0 |
| 2018-01-26 | $0.0001116 | $0.0002324 | $0.0001045 | $0.0001113 | $1,650.81 | $0 |
| 2018-01-27 | $0.0001113 | $0.0002296 | $0.0001088 | $0.0001136 | $1,120.26 | $0 |
| 2018-01-28 | $0.0001142 | $0.0002379 | $0.0001138 | $0.0002322 | $1,050.37 | $0 |
| 2018-01-29 | $0.0002320 | $0.0002350 | $0.0001108 | $0.0002239 | $5,932.51 | $0 |
| 2018-01-30 | $0.0002240 | $0.0002245 | $0.00009849 | $0.0002000 | $668.53 | $0 |
| 2018-01-31 | $0.0002003 | $0.0002045 | $0.00009636 | $0.0001015 | $1,774.36 | $0 |