Rcoin RCN
Xếp hạng #?
07:45:31 23/10/2018
Rcoin (RCN)
Không hoạt động
Lịch sử giá Rcoin (RCN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0001033 | $0.0001106 | $0.0001024 | $0.0001093 | $6.56 | $0 |
| 2018-03-02 | $0.0001090 | $0.0001115 | $0.0001080 | $0.0001103 | $4.70 | $0 |
| 2018-03-03 | $0.0001102 | $0.0001149 | $0.0001102 | $0.0001146 | $182.52 | $0 |
| 2018-03-04 | $0.0001144 | $0.0001151 | $0.0001110 | $0.0001151 | $21.96 | $0 |
| 2018-03-05 | $0.0001150 | $0.0001167 | $0.0001142 | $0.0001164 | $2.33 | $0 |
| 2018-03-06 | $0.0001081 | $0.0001087 | $0.0001061 | $0.0001073 | $2.15 | $0 |
| 2018-03-07 | $0.0001072 | $0.0001088 | $0.00009445 | $0.00009905 | $0.9905 | $0 |
| 2018-03-08 | $0.00009891 | $0.0001002 | $0.00009063 | $0.00009353 | $4.64 | $0 |
| 2018-03-09 | $0.00009293 | $0.00009403 | $0.00008388 | $0.00008724 | $4.33 | $0 |
| 2018-03-10 | $0.00009343 | $0.00009475 | $0.00008726 | $0.00008806 | $2.91 | $0 |
| 2018-03-11 | $0.00008775 | $0.00009726 | $0.00008476 | $0.00009575 | $0.9574 | $0 |
| 2018-03-12 | $0.00009544 | $0.00009892 | $0.00008812 | $0.00009141 | $14.38 | $0 |
| 2018-03-13 | $0.00009089 | $0.00009483 | $0.00008874 | $0.00009148 | $13.84 | $0 |
| 2018-03-14 | $0.00009149 | $0.00009359 | $0.00007996 | $0.00008211 | $8.21 | $0 |
| 2018-03-15 | $0.00008207 | $0.00008406 | $0.00007699 | $0.00008265 | $239.27 | $0 |
| 2018-03-16 | $0.00008261 | $0.00008579 | $0.00007951 | $0.00008288 | $11.40 | $0 |
| 2018-03-17 | $0.00008301 | $0.00008319 | $0.00007747 | $0.00007906 | $2.83 | $0 |
| 2018-03-18 | $0.00007887 | $0.00008310 | $0.00007313 | $0.00008225 | $0.8225 | $0 |
| 2018-03-19 | $0.00008190 | $0.00008680 | $0.00008140 | $0.00008528 | $10.27 | $0 |
| 2018-03-20 | $0.00008623 | $0.00008645 | $0.00008423 | $0.00008515 | $0.9326 | $0 |
| 2018-03-21 | $0.00009057 | $0.00009158 | $0.00008786 | $0.00008912 | $135.06 | $0 |
| 2018-03-22 | $0.00008896 | $0.00009072 | $0.00008522 | $0.00008702 | $177.51 | $0 |
| 2018-03-23 | $0.00008701 | $0.00008784 | $0.00008315 | $0.00008784 | $0.8784 | $0 |
| 2018-03-24 | $0.00008912 | $0.00008993 | $0.00008601 | $0.00008622 | $19.34 | $0 |
| 2018-03-25 | $0.00008503 | $0.00008677 | $0.00008376 | $0.00008446 | $38.14 | $0 |
| 2018-03-26 | $0.00008440 | $0.00008486 | $0.00007852 | $0.00008181 | $9.83 | $0 |
| 2018-03-27 | $0.00008169 | $0.00008195 | $0.00007759 | $0.00007789 | $7.42 | $0 |
| 2018-03-28 | $0.00007787 | $0.00008098 | $0.00007744 | $0.00007932 | $2.38 | $0 |
| 2018-03-29 | $0.00007941 | $0.00007954 | $0.00006895 | $0.00007101 | $0.7101 | $0 |
| 2018-03-30 | $0.00007084 | $0.00007200 | $0.00006603 | $0.00006836 | $0.6836 | $0 |
| 2018-03-31 | $0.00006837 | $0.00007197 | $0.00006817 | $0.00006930 | $1.45 | $0 |