Rcoin RCN
Xếp hạng #?
07:45:31 23/10/2018
Rcoin (RCN)
Không hoạt động
Lịch sử giá Rcoin (RCN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0001017 | $0.0002040 | $0.00008642 | $0.00009100 | $1,715.85 | $0 |
| 2018-02-02 | $0.00009081 | $0.00009103 | $0.00007712 | $0.00008833 | $2,228.95 | $0 |
| 2018-02-03 | $0.00008863 | $0.00009490 | $0.00008201 | $0.00009240 | $442.50 | $0 |
| 2018-02-04 | $0.00009244 | $0.00009381 | $0.00007926 | $0.00008293 | $271.49 | $0 |
| 2018-02-05 | $0.00008213 | $0.00008382 | $0.00006665 | $0.00006932 | $398.88 | $0 |
| 2018-02-06 | $0.00006940 | $0.00007291 | $0.00005938 | $0.00007084 | $407.63 | $0 |
| 2018-02-08 | $0.00008400 | $0.00008454 | $0.00008065 | $0.00008291 | $0.8291 | $0 |
| 2018-02-09 | $0.00008015 | $0.00008720 | $0.00007774 | $0.00008683 | $37.91 | $0 |
| 2018-02-10 | $0.00008689 | $0.00009053 | $0.00008180 | $0.00008557 | $166.87 | $0 |
| 2018-02-11 | $0.00008550 | $0.00008550 | $0.00007857 | $0.00008055 | $9.67 | $0 |
| 2018-02-12 | $0.00008106 | $0.00008983 | $0.00008106 | $0.00008881 | $63.20 | $0 |
| 2018-02-13 | $0.00008898 | $0.00008938 | $0.00008392 | $0.00008535 | $10.80 | $0 |
| 2018-02-14 | $0.00008510 | $0.00009494 | $0.00008510 | $0.00009470 | $37.88 | $0 |
| 2018-02-15 | $0.00009475 | $0.0001020 | $0.00009368 | $0.0001013 | $117.32 | $0 |
| 2018-02-16 | $0.0001009 | $0.0001027 | $0.00009749 | $0.0001008 | $1.01 | $0 |
| 2018-02-17 | $0.0001076 | $0.0001113 | $0.0001060 | $0.0001106 | $11.24 | $0 |
| 2018-02-18 | $0.0001109 | $0.0001128 | $0.0001045 | $0.0001050 | $10.66 | $0 |
| 2018-02-19 | $0.0001055 | $0.0001126 | $0.0001042 | $0.0001116 | $26.79 | $0 |
| 2018-02-20 | $0.0001117 | $0.0001176 | $0.0001111 | $0.0001123 | $99.42 | $0 |
| 2018-02-21 | $0.0001122 | $0.0001124 | $0.0001027 | $0.0001048 | $42.71 | $0 |
| 2018-02-22 | $0.0001047 | $0.0001091 | $0.00009750 | $0.00009854 | $87.94 | $0 |
| 2018-02-23 | $0.00009845 | $0.0001024 | $0.00009602 | $0.0001016 | $2.95 | $0 |
| 2018-02-24 | $0.0001015 | $0.0001050 | $0.00009396 | $0.00009711 | $12.80 | $0 |
| 2018-02-25 | $0.00009696 | $0.00009864 | $0.00009318 | $0.00009574 | $155.29 | $0 |
| 2018-02-26 | $0.00009587 | $0.0001041 | $0.00009409 | $0.0001028 | $35.47 | $0 |
| 2018-02-27 | $0.0001031 | $0.0001083 | $0.0001017 | $0.0001068 | $4.25 | $0 |
| 2018-02-28 | $0.0001066 | $0.0001103 | $0.0001030 | $0.0001031 | $43.92 | $0 |